Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	19.05	19.24	18.84	19.10	7,129,152	+0.43(+2.32%)
Feb 27, 2007	19.92	19.92	18.16	18.66	10,807,700	-1.70(-8.35%)
Feb 26, 2007	20.55	20.63	20.27	20.37	1,563,863	-0.07(-0.36%)
Feb 23, 2007	20.66	20.66	20.33	20.44	1,577,269	-0.23(-1.14%)
Feb 22, 2007	20.84	20.89	20.54	20.67	1,921,368	+0.03(+0.14%)
Feb 21, 2007	20.58	20.66	20.37	20.64	3,239,253	+0.02(+0.09%)
Feb 20, 2007	20.52	20.63	20.42	20.63	1,367,665	+0.00(+0.01%)
Feb 16, 2007	20.61	20.64	20.47	20.62	1,706,524	-0.03(-0.15%)
Feb 15, 2007	20.70	20.75	20.60	20.66	1,134,481	-0.07(-0.34%)
Feb 14, 2007	20.39	20.77	20.39	20.72	3,224,712	+0.42(+2.08%)
Feb 13, 2007	19.91	20.32	19.91	20.30	1,630,351	+0.45(+2.27%)
Feb 12, 2007	19.93	19.95	19.69	19.85	2,060,379	-0.08(-0.41%)
Feb 09, 2007	20.30	20.34	19.91	19.93	2,280,315	-0.34(-1.69%)
Feb 08, 2007	20.19	20.31	19.99	20.28	2,044,511	+0.02(+0.09%)
Feb 07, 2007	20.36	20.40	20.17	20.26	2,703,890	-0.15(-0.76%)
Feb 06, 2007	20.39	20.41	20.20	20.41	2,685,549	+0.13(+0.66%)
Feb 05, 2007	20.26	20.30	20.12	20.28	1,771,152	+0.07(+0.36%)
Feb 02, 2007	20.16	20.21	19.98	20.21	1,820,933	+0.05(+0.23%)
Feb 01, 2007	20.20	20.27	20.04	20.16	2,172,893	+0.19(+0.96%)
Jan 31, 2007	19.54	19.97	19.49	19.97	2,384,244	+0.42(+2.13%)
Jan 30, 2007	19.39	19.56	19.25	19.55	1,312,644	+0.22(+1.16%)
Jan 29, 2007	19.48	19.54	19.24	19.33	2,839,259	-0.25(-1.29%)
Jan 26, 2007	19.53	19.60	19.37	19.58	1,240,156	+0.11(+0.59%)
Jan 25, 2007	19.92	19.92	19.40	19.47	3,047,989	-0.53(-2.63%)
Jan 24, 2007	19.79	20.00	19.69	19.99	2,143,199	+0.25(+1.28%)
Jan 23, 2007	19.31	19.74	19.31	19.74	2,971,135	+0.46(+2.38%)
Jan 22, 2007	19.29	19.35	19.10	19.28	1,144,087	+0.05(+0.27%)
Jan 19, 2007	19.07	19.24	18.86	19.23	1,711,765	+0.36(+1.91%)
Jan 18, 2007	19.09	19.25	18.81	18.87	1,430,546	-0.22(-1.15%)
Jan 17, 2007	18.97	19.16	18.89	19.09	2,343,196	+0.07(+0.34%)
Jan 16, 2007	19.02	19.08	18.93	19.02	1,639,277	-0.11(-0.57%)
Jan 12, 2007	18.89	19.13	18.87	19.13	2,343,196	+0.30(+1.57%)
Jan 11, 2007	18.55	19.08	18.55	18.84	2,627,035	+0.17(+0.93%)
Jan 10, 2007	18.30	18.66	18.16	18.66	5,725,679	+0.17(+0.94%)
Jan 09, 2007	18.92	18.92	18.36	18.49	6,178,947	-0.49(-2.56%)
Jan 08, 2007	18.83	18.98	18.71	18.98	2,456,732	+0.23(+1.21%)
Jan 05, 2007	19.18	19.18	18.66	18.75	3,809,550	-0.50(-2.59%)
Jan 04, 2007	19.27	19.30	19.11	19.25	1,584,256	-0.23(-1.21%)
Jan 03, 2007	19.75	19.76	19.26	19.48	4,337,927	+0.03(+0.13%)
Dec 29, 2006	19.43	19.46	19.37	19.46	920,510	+0.07(+0.35%)
Dec 28, 2006	19.42	19.43	19.31	19.39	2,847,992	-0.02(-0.10%)
Dec 27, 2006	19.05	19.44	19.02	19.41	1,183,388	+0.45(+2.37%)
Dec 26, 2006	18.91	18.96	18.85	18.96	579,030	+0.13(+0.70%)
Dec 22, 2006	18.89	18.89	18.70	18.83	838,415	-0.07(-0.35%)
Dec 21, 2006	18.89	18.94	18.69	18.89	2,894,280	-0.34(-1.79%)
Dec 20, 2006	19.37	19.41	19.22	19.24	1,055,879	-0.08(-0.41%)
Dec 19, 2006	19.08	19.32	19.01	19.32	2,128,352	+0.00(+0.00%)
Dec 18, 2006	19.62	19.66	19.32	19.32	1,613,076	-0.25(-1.29%)
Dec 15, 2006	19.56	19.62	19.50	19.57	1,330,111	+0.01(+0.06%)
Dec 14, 2006	19.48	19.59	19.35	19.56	1,256,749	+0.33(+1.73%)
Dec 13, 2006	19.24	19.26	19.11	19.22	1,358,058	+0.04(+0.21%)
Dec 12, 2006	19.34	19.34	18.97	19.18	956,317	-0.13(-0.69%)
Dec 11, 2006	19.34	19.34	19.22	19.32	987,758	+0.05(+0.24%)
Dec 08, 2006	19.18	19.29	19.08	19.27	1,717,005	+0.13(+0.66%)
Dec 07, 2006	19.17	19.31	19.06	19.14	1,130,987	-0.03(-0.18%)
Dec 06, 2006	19.12	19.27	19.03	19.18	1,572,029	-0.01(-0.06%)
Dec 05, 2006	19.02	19.26	18.96	19.19	2,263,721	+0.30(+1.59%)
Dec 04, 2006	18.54	18.89	18.47	18.89	1,717,005	+0.44(+2.41%)
Dec 01, 2006	18.32	18.69	18.26	18.45	930,117	-0.23(-1.22%)
Nov 30, 2006	18.57	18.69	18.40	18.67	1,618,316	+0.12(+0.62%)
Nov 29, 2006	18.30	18.60	18.30	18.56	1,730,978	+0.40(+2.19%)
Nov 28, 2006	17.96	18.16	17.82	18.16	2,259,355	+0.14(+0.77%)
Nov 27, 2006	18.54	18.54	17.92	18.02	2,166,780	-0.46(-2.50%)
Nov 24, 2006	18.38	18.52	18.36	18.48	333,619	-0.06(-0.33%)
Nov 22, 2006	18.46	18.55	18.36	18.54	1,222,689	+0.09(+0.47%)
Nov 21, 2006	18.18	18.47	18.15	18.46	654,138	+0.26(+1.42%)
Nov 20, 2006	18.14	18.30	18.09	18.20	1,440,153	+0.06(+0.32%)
Nov 17, 2006	18.00	18.14	17.93	18.14	1,004,351	-0.06(-0.35%)
Nov 16, 2006	18.45	18.53	18.18	18.21	977,278	-0.24(-1.30%)
Nov 15, 2006	18.31	18.49	18.24	18.45	1,316,137	+0.09(+0.50%)
Nov 14, 2006	18.32	18.35	18.13	18.35	1,057,626	+0.35(+1.94%)
Nov 13, 2006	17.93	18.03	17.84	18.01	2,271,582	-0.07(-0.38%)
Nov 10, 2006	18.21	18.21	17.98	18.07	1,495,174	-0.07(-0.40%)
Nov 09, 2006	18.36	18.43	18.06	18.15	1,563,295	-0.10(-0.57%)
Nov 08, 2006	17.92	18.26	17.86	18.25	1,124,874	+0.17(+0.92%)
Nov 07, 2006	18.26	18.31	18.00	18.09	1,994,730	-0.12(-0.66%)
Nov 06, 2006	17.86	18.30	17.86	18.21	2,809,565	+0.45(+2.55%)
Nov 03, 2006	17.76	17.82	17.65	17.75	777,281	+0.11(+0.61%)
Nov 02, 2006	17.66	17.66	17.44	17.64	1,700,411	+0.01(+0.06%)
Nov 01, 2006	17.69	17.89	17.59	17.63	2,629,655	+0.05(+0.26%)
Oct 31, 2006	17.37	17.63	17.35	17.59	1,872,461	+0.35(+2.06%)
Oct 30, 2006	17.54	17.54	17.18	17.23	3,560,645	-0.37(-2.08%)
Oct 27, 2006	17.86	17.91	17.55	17.60	1,586,876	-0.36(-2.01%)
Oct 26, 2006	18.05	18.08	17.83	17.96	1,960,669	-0.05(-0.25%)
Oct 25, 2006	17.75	18.01	17.75	18.01	1,036,665	+0.26(+1.46%)
Oct 24, 2006	17.63	17.75	17.55	17.75	687,326	+0.11(+0.65%)
Oct 23, 2006	17.43	17.63	17.30	17.63	1,065,486	+0.14(+0.80%)
Oct 20, 2006	17.52	17.52	17.37	17.49	576,410	-0.06(-0.35%)
Oct 19, 2006	17.39	17.56	17.36	17.55	1,048,019	+0.07(+0.43%)
Oct 18, 2006	17.53	17.92	17.36	17.48	1,953,682	+0.08(+0.44%)
Oct 17, 2006	17.52	17.52	17.23	17.40	2,447,125	-0.25(-1.43%)
Oct 16, 2006	17.54	17.72	17.48	17.66	1,246,269	+0.15(+0.83%)
Oct 13, 2006	17.35	17.54	17.35	17.51	1,912,635	+0.19(+1.09%)
Oct 12, 2006	17.01	17.36	17.01	17.32	1,919,622	+0.34(+1.98%)
Oct 11, 2006	16.95	17.11	16.86	16.98	1,488,187	-0.10(-0.56%)
Oct 10, 2006	16.95	17.08	16.91	17.08	4,544,037	+0.28(+1.66%)
Oct 09, 2006	16.77	16.99	16.77	16.80	1,353,691	+0.04(+0.23%)
Oct 06, 2006	16.56	16.81	16.56	16.76	1,177,275	-0.06(-0.34%)
Oct 05, 2006	16.64	16.89	16.62	16.82	2,730,090	+0.23(+1.37%)
Oct 04, 2006	16.05	16.61	16.03	16.59	2,403,457	+0.52(+3.21%)
Oct 03, 2006	16.18	16.28	16.02	16.08	2,874,193	-0.26(-1.61%)
Oct 02, 2006	16.42	16.51	16.32	16.34	2,039,271	+0.06(+0.37%)
Sep 29, 2006	16.25	16.33	16.17	16.28	1,529,235	-0.01(-0.06%)
Sep 28, 2006	16.16	16.30	16.07	16.29	2,040,144	+0.20(+1.22%)
Sep 27, 2006	15.94	16.14	15.91	16.09	1,296,050	+0.10(+0.61%)
Sep 26, 2006	15.65	16.01	15.65	16.00	4,776,348	+0.40(+2.57%)
Sep 25, 2006	15.53	15.65	15.16	15.60	2,465,465	+0.05(+0.30%)
Sep 22, 2006	15.58	15.59	15.34	15.55	1,930,102	-0.13(-0.84%)
Sep 21, 2006	15.98	16.03	15.64	15.68	1,633,163	-0.32(-1.98%)
Sep 20, 2006	16.13	16.25	15.93	16.00	2,086,431	-0.07(-0.46%)
Sep 19, 2006	16.35	16.37	15.89	16.07	2,124,859	-0.27(-1.67%)
Sep 18, 2006	16.23	16.40	16.06	16.34	1,180,768	+0.35(+2.19%)
Sep 15, 2006	16.07	16.20	15.94	15.99	1,645,390	+0.02(+0.14%)
Sep 14, 2006	16.03	16.14	15.92	15.97	775,534	-0.14(-0.87%)
Sep 13, 2006	15.81	16.16	15.78	16.11	1,520,501	+0.27(+1.74%)
Sep 12, 2006	15.58	15.84	15.58	15.84	1,767,659	+0.36(+2.32%)
Sep 11, 2006	15.58	15.65	15.40	15.48	3,075,936	-0.40(-2.51%)
Sep 08, 2006	15.90	15.97	15.83	15.87	968,544	+0.02(+0.11%)
Sep 07, 2006	15.89	16.00	15.72	15.86	1,714,385	-0.21(-1.31%)
Sep 06, 2006	16.41	16.41	16.03	16.07	1,661,110	-0.44(-2.68%)
Sep 05, 2006	16.57	16.61	16.49	16.51	1,465,480	+0.05(+0.33%)
Sep 01, 2006	16.11	16.46	16.11	16.46	1,433,166	+0.34(+2.12%)
Aug 31, 2006	16.28	16.30	16.08	16.11	1,073,346	-0.13(-0.78%)
Aug 30, 2006	16.21	16.28	16.16	16.24	977,278	+0.04(+0.24%)
Aug 29, 2006	16.21	16.23	16.02	16.20	1,565,042	+0.02(+0.15%)
Aug 28, 2006	15.80	16.18	15.77	16.18	2,732,710	+0.28(+1.76%)
Aug 25, 2006	15.83	15.95	15.77	15.90	1,255,876	+0.06(+0.41%)
Aug 24, 2006	15.84	15.89	15.59	15.83	3,663,701	+0.01(+0.04%)
Aug 23, 2006	16.22	16.28	15.81	15.83	3,232,266	-0.44(-2.70%)
Aug 22, 2006	16.29	16.36	16.16	16.27	1,902,155	-0.14(-0.85%)
Aug 21, 2006	16.36	16.42	16.30	16.41	952,824	-0.09(-0.55%)
Aug 18, 2006	16.41	16.50	16.25	16.50	1,611,329	+0.10(+0.59%)
Aug 17, 2006	16.47	16.57	16.31	16.40	1,643,643	-0.03(-0.21%)
Aug 16, 2006	16.32	16.44	16.26	16.44	2,424,418	+0.26(+1.58%)
Aug 15, 2006	16.03	16.21	15.98	16.18	1,571,155	+0.37(+2.35%)
Aug 14, 2006	16.13	16.13	15.78	15.81	1,521,374	-0.17(-1.07%)
Aug 11, 2006	16.05	16.06	15.92	15.98	798,241	-0.09(-0.58%)
Aug 10, 2006	15.88	16.07	15.57	16.07	1,926,609	+0.06(+0.35%)
Aug 09, 2006	16.26	16.37	15.95	16.02	1,976,389	-0.09(-0.54%)
Aug 08, 2006	16.28	16.37	16.08	16.11	1,772,899	-0.07(-0.42%)
Aug 07, 2006	16.23	16.26	16.11	16.17	1,872,461	-0.15(-0.93%)
Aug 04, 2006	16.29	16.61	16.18	16.33	2,054,991	+0.16(+0.98%)
Aug 03, 2006	16.04	16.24	15.90	16.17	2,044,511	+0.13(+0.79%)
Aug 02, 2006	15.97	16.16	15.95	16.04	2,685,549	+0.24(+1.51%)
Aug 01, 2006	15.90	15.90	15.64	15.80	5,782,447	-0.23(-1.42%)
Jul 31, 2006	16.09	16.09	15.95	16.03	1,776,392	-0.17(-1.07%)
Jul 28, 2006	15.94	16.23	15.92	16.20	1,395,612	+0.29(+1.81%)
Jul 27, 2006	16.14	16.16	15.83	15.91	2,399,091	+0.09(+0.59%)
Jul 26, 2006	15.72	15.91	15.63	15.82	1,525,741	-0.09(-0.57%)
Jul 25, 2006	15.73	15.92	15.58	15.91	2,406,951	+0.14(+0.88%)
Jul 24, 2006	15.53	15.77	15.37	15.77	2,395,597	+0.61(+4.04%)
Jul 21, 2006	15.37	15.41	15.11	15.16	2,368,523	-0.16(-1.05%)
Jul 20, 2006	15.82	15.87	15.32	15.32	3,551,039	-0.44(-2.80%)
Jul 19, 2006	15.05	15.81	15.05	15.76	4,530,064	+0.83(+5.54%)
Jul 18, 2006	14.81	14.99	14.63	14.94	1,910,888	+0.22(+1.53%)
Jul 17, 2006	14.88	14.92	14.66	14.71	2,420,924	-0.19(-1.28%)
Jul 14, 2006	15.02	15.21	14.73	14.90	2,516,993	-0.02(-0.12%)
Jul 13, 2006	15.26	15.31	14.89	14.92	3,282,047	-0.56(-3.65%)
Jul 12, 2006	15.74	15.76	15.46	15.48	1,740,585	-0.28(-1.77%)
Jul 11, 2006	15.51	15.77	15.34	15.76	1,984,250	+0.14(+0.89%)
Jul 10, 2006	15.79	15.95	15.53	15.62	1,115,267	-0.05(-0.33%)
Jul 07, 2006	15.91	16.00	15.64	15.68	1,960,669	-0.31(-1.95%)
Jul 06, 2006	15.96	16.03	15.82	15.99	2,406,077	+0.35(+2.24%)
Jul 05, 2006	15.93	16.25	15.57	15.64	3,537,065	-0.58(-3.59%)
Jul 03, 2006	15.92	16.23	15.92	16.22	5,989,430	+0.56(+3.61%)
Jun 30, 2006	15.61	16.28	15.47	15.65	3,217,419	+0.22(+1.41%)
Jun 29, 2006	14.68	15.44	14.65	15.44	3,388,596	+0.93(+6.41%)
Jun 28, 2006	14.38	14.52	14.26	14.51	1,129,240	+0.24(+1.71%)
Jun 27, 2006	14.67	14.76	14.22	14.26	2,724,850	-0.30(-2.06%)
Jun 26, 2006	14.66	14.68	14.53	14.56	1,048,019	+0.01(+0.07%)
Jun 23, 2006	14.35	14.66	14.18	14.55	1,592,116	+0.11(+0.77%)
Jun 22, 2006	14.46	14.50	14.22	14.44	2,800,831	-0.01(-0.10%)
Jun 21, 2006	13.95	14.47	13.94	14.46	2,321,363	+0.57(+4.09%)
Jun 20, 2006	13.82	14.08	13.76	13.89	1,472,467	+0.18(+1.35%)
Jun 19, 2006	14.26	14.27	13.70	13.70	2,475,945	-0.45(-3.15%)
Jun 16, 2006	14.26	14.26	13.86	14.15	3,285,540	-0.14(-0.96%)
Jun 15, 2006	13.50	14.29	13.50	14.29	4,417,401	+1.00(+7.54%)
Jun 14, 2006	13.03	13.39	12.89	13.29	6,266,282	+0.26(+2.02%)
Jun 13, 2006	13.05	13.51	12.85	13.02	7,372,816	-0.44(-3.25%)
Jun 12, 2006	14.10	14.14	13.40	13.46	4,968,485	-0.61(-4.35%)
Jun 09, 2006	14.45	14.55	14.06	14.07	2,547,560	-0.29(-2.02%)
Jun 08, 2006	14.39	14.43	13.71	14.36	6,750,118	-0.07(-0.46%)
Jun 07, 2006	14.71	14.97	14.40	14.43	3,220,913	-0.48(-3.24%)
Jun 06, 2006	14.90	14.96	14.55	14.91	5,429,613	-0.19(-1.25%)
Jun 05, 2006	15.61	15.66	15.01	15.10	2,860,219	-0.52(-3.30%)
Jun 02, 2006	15.85	15.90	15.36	15.62	2,564,154	+0.13(+0.83%)
Jun 01, 2006	15.05	15.49	14.38	15.49	2,898,647	+0.46(+3.04%)
May 31, 2006	15.09	15.31	14.85	15.03	3,692,521	+0.12(+0.79%)
May 30, 2006	15.68	15.79	14.91	14.91	3,909,985	-0.93(-5.86%)
May 26, 2006	15.80	15.88	15.57	15.84	3,026,156	+0.39(+2.49%)
May 25, 2006	14.75	15.46	14.75	15.46	3,925,706	+0.81(+5.56%)
May 24, 2006	15.00	15.01	14.23	14.64	5,607,777	-0.30(-2.04%)
May 23, 2006	15.23	15.76	14.95	14.95	3,531,825	-0.25(-1.63%)
May 22, 2006	15.49	15.49	14.76	15.20	10,325,611	-0.77(-4.80%)
May 19, 2006	16.12	16.18	15.64	15.96	3,829,637	-0.01(-0.04%)
May 18, 2006	16.20	16.37	15.93	15.97	6,675,883	-0.20(-1.25%)
May 17, 2006	16.79	16.88	16.06	16.17	3,857,584	-0.78(-4.61%)
May 16, 2006	16.82	17.13	16.72	16.95	2,134,466	+0.22(+1.29%)
May 15, 2006	16.77	17.03	16.55	16.74	6,668,896	-0.60(-3.45%)
May 12, 2006	17.58	17.66	17.12	17.34	4,512,597	-0.62(-3.46%)
May 11, 2006	18.39	18.40	17.80	17.96	2,346,690	-0.51(-2.76%)
May 10, 2006	18.52	18.64	18.32	18.47	2,408,697	-0.08(-0.45%)
May 09, 2006	18.35	18.55	18.29	18.55	1,548,448	+0.23(+1.28%)
May 08, 2006	18.18	18.32	18.10	18.31	1,276,837	+0.17(+0.95%)
May 05, 2006	18.01	18.19	18.01	18.14	2,565,027	+0.26(+1.44%)
May 04, 2006	17.83	17.93	17.80	17.88	994,745	+0.09(+0.50%)
May 03, 2006	17.90	17.90	17.61	17.80	1,530,108	-0.08(-0.44%)
May 02, 2006	17.53	17.88	17.49	17.87	4,651,459	+0.39(+2.21%)
May 01, 2006	17.52	17.68	17.46	17.49	903,916	+0.12(+0.67%)
Apr 28, 2006	17.18	17.40	17.16	17.37	659,378	+0.36(+2.10%)
Apr 27, 2006	17.18	17.28	16.83	17.01	1,186,008	-0.25(-1.47%)
Apr 26, 2006	17.17	17.38	17.17	17.27	965,924	+0.21(+1.22%)
Apr 25, 2006	17.22	17.24	16.99	17.06	816,581	-0.10(-0.57%)
Apr 24, 2006	17.18	17.18	17.00	17.16	1,000,858	-0.09(-0.52%)
Apr 21, 2006	17.06	17.37	17.04	17.25	1,514,388	+0.28(+1.67%)
Apr 20, 2006	17.47	17.47	16.86	16.96	1,275,090	-0.11(-0.62%)
Apr 19, 2006	16.95	17.08	16.87	17.07	1,284,697	+0.19(+1.10%)
Apr 18, 2006	16.62	16.96	16.60	16.88	2,095,165	+0.43(+2.60%)
Apr 17, 2006	16.35	16.49	16.34	16.46	1,032,299	+0.24(+1.48%)
Apr 13, 2006	16.21	16.31	16.04	16.22	685,579	+0.00(+0.02%)
Apr 12, 2006	16.28	16.31	16.14	16.21	1,303,910	+0.04(+0.23%)
Apr 11, 2006	16.43	16.48	16.14	16.18	3,639,247	-0.17(-1.03%)
Apr 10, 2006	16.36	16.47	16.26	16.35	1,513,514	-0.04(-0.27%)
Apr 07, 2006	16.76	16.76	16.32	16.39	2,052,371	-0.31(-1.88%)
Apr 06, 2006	16.75	16.84	16.59	16.70	1,189,502	-0.01(-0.05%)
Apr 05, 2006	16.69	16.71	16.48	16.71	1,174,655	+0.13(+0.80%)
Apr 04, 2006	16.59	16.66	16.49	16.58	1,089,940	+0.12(+0.72%)
Apr 03, 2006	16.22	16.55	16.22	16.46	1,560,675	+0.40(+2.52%)
Mar 31, 2006	16.13	16.13	15.95	16.06	1,494,301	+0.00(+0.01%)
Mar 30, 2006	16.13	16.23	15.92	16.05	3,208,686	+0.18(+1.12%)
Mar 29, 2006	15.65	15.88	15.61	15.88	3,508,244	+0.30(+1.90%)
Mar 28, 2006	15.80	15.93	15.57	15.58	3,394,709	-0.47(-2.95%)
Mar 27, 2006	16.05	16.11	15.96	16.05	2,413,938	-0.14(-0.86%)
Mar 24, 2006	16.13	16.26	16.05	16.19	1,873,334	+0.18(+1.11%)
Mar 23, 2006	16.37	16.39	15.99	16.01	1,917,002	-0.21(-1.26%)
Mar 22, 2006	16.04	16.22	15.89	16.22	1,387,752	+0.12(+0.73%)
Mar 21, 2006	16.47	16.47	16.05	16.10	1,491,680	-0.37(-2.24%)
Mar 20, 2006	16.55	16.62	16.40	16.47	781,647	+0.04(+0.27%)
Mar 17, 2006	16.57	16.57	16.40	16.43	1,622,683	-0.09(-0.55%)
Mar 16, 2006	16.60	16.66	16.40	16.52	1,279,457	+0.03(+0.19%)
Mar 15, 2006	16.32	16.49	16.28	16.49	1,741,458	+0.34(+2.10%)
Mar 14, 2006	15.81	16.16	15.79	16.15	1,186,008	+0.37(+2.33%)
Mar 13, 2006	15.80	15.94	15.74	15.78	1,955,429	+0.11(+0.73%)
Mar 10, 2006	15.43	15.74	15.38	15.67	2,046,257	+0.22(+1.45%)
Mar 09, 2006	15.80	15.94	15.37	15.44	1,838,400	-0.18(-1.17%)
Mar 08, 2006	15.63	15.69	15.29	15.62	4,576,351	-0.22(-1.41%)
Mar 07, 2006	16.23	16.23	15.59	15.85	4,738,794	-0.58(-3.51%)
Mar 06, 2006	16.87	16.89	16.36	16.42	1,376,398	-0.40(-2.35%)
Mar 03, 2006	16.60	16.87	16.53	16.82	1,874,208	+0.00(+0.01%)
Mar 02, 2006	16.80	16.88	16.69	16.82	1,392,119	+0.00(+0.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.