Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	28.68	28.84	28.47	28.63	3,194,938	-0.02(-0.08%)
Feb 27, 2007	29.14	29.19	28.28	28.65	3,062,735	-0.66(-2.25%)
Feb 26, 2007	29.29	29.49	29.07	29.31	2,976,041	+0.24(+0.83%)
Feb 23, 2007	29.28	29.40	29.02	29.07	4,399,701	-0.12(-0.42%)
Feb 22, 2007	28.93	29.21	28.87	29.19	3,352,258	+0.47(+1.62%)
Feb 21, 2007	28.73	28.84	28.66	28.73	1,948,257	-0.15(-0.51%)
Feb 20, 2007	28.68	28.90	28.67	28.87	1,843,207	+0.17(+0.57%)
Feb 16, 2007	28.58	28.77	28.45	28.71	1,727,126	+0.08(+0.29%)
Feb 15, 2007	28.76	28.76	28.58	28.63	1,894,968	-0.14(-0.47%)
Feb 14, 2007	28.67	28.86	28.66	28.76	1,643,594	+0.05(+0.18%)
Feb 13, 2007	28.57	28.71	28.46	28.71	2,074,702	+0.18(+0.62%)
Feb 12, 2007	28.55	28.60	28.40	28.53	1,808,349	-0.36(-1.24%)
Feb 09, 2007	28.83	29.02	28.71	28.89	2,377,960	+0.06(+0.20%)
Feb 08, 2007	28.80	28.97	28.78	28.83	1,161,996	+0.01(+0.02%)
Feb 07, 2007	28.73	28.89	28.62	28.83	1,551,647	+0.11(+0.37%)
Feb 06, 2007	28.66	28.81	28.63	28.72	2,259,842	+0.06(+0.21%)
Feb 05, 2007	28.57	28.73	28.46	28.66	1,752,922	+0.11(+0.37%)
Feb 02, 2007	28.58	28.60	28.47	28.55	1,259,069	+0.04(+0.12%)
Feb 01, 2007	28.53	28.64	28.41	28.52	2,201,293	+0.07(+0.25%)
Jan 31, 2007	28.24	28.51	28.10	28.45	2,236,592	+0.21(+0.73%)
Jan 30, 2007	28.31	28.31	28.03	28.24	2,177,194	-0.01(-0.02%)
Jan 29, 2007	28.28	28.32	28.12	28.25	1,755,468	-0.09(-0.33%)
Jan 26, 2007	28.30	28.38	28.10	28.34	1,672,989	+0.04(+0.15%)
Jan 25, 2007	28.66	28.68	28.29	28.30	1,754,449	-0.29(-1.03%)
Jan 24, 2007	28.49	28.68	28.45	28.60	1,531,791	+0.12(+0.41%)
Jan 23, 2007	28.41	28.60	28.35	28.48	2,245,926	+0.05(+0.17%)
Jan 22, 2007	28.22	28.54	28.20	28.43	3,372,114	+0.30(+1.07%)
Jan 19, 2007	28.19	28.28	28.07	28.13	2,977,541	+0.06(+0.23%)
Jan 18, 2007	27.74	28.13	27.74	28.07	1,767,517	+0.02(+0.06%)
Jan 17, 2007	28.09	28.10	27.87	28.05	2,053,307	+0.04(+0.15%)
Jan 16, 2007	28.01	28.25	27.92	28.01	1,564,036	+0.10(+0.36%)
Jan 12, 2007	28.03	28.11	27.81	27.91	1,937,056	-0.23(-0.82%)
Jan 11, 2007	28.17	28.40	28.01	28.14	1,624,792	-0.04(-0.13%)
Jan 10, 2007	28.04	28.31	28.02	28.17	2,428,363	+0.06(+0.23%)
Jan 09, 2007	28.11	28.21	27.89	28.11	3,270,628	+0.08(+0.29%)
Jan 08, 2007	28.08	28.14	27.89	28.02	2,170,236	-0.04(-0.15%)
Jan 05, 2007	28.45	28.47	27.88	28.07	1,980,841	-0.40(-1.41%)
Jan 04, 2007	28.45	28.62	28.31	28.47	2,545,293	-0.05(-0.17%)
Jan 03, 2007	28.35	28.70	28.35	28.51	2,451,783	+0.19(+0.67%)
Dec 29, 2006	28.35	28.46	28.22	28.32	1,664,673	-0.04(-0.15%)
Dec 28, 2006	28.35	28.46	28.31	28.37	1,508,372	-0.03(-0.10%)
Dec 27, 2006	28.28	28.43	28.27	28.40	890,801	+0.16(+0.56%)
Dec 26, 2006	28.15	28.29	28.04	28.24	940,017	+0.09(+0.34%)
Dec 22, 2006	28.17	28.34	28.07	28.14	1,055,419	-0.02(-0.08%)
Dec 21, 2006	28.27	28.28	28.02	28.17	1,503,280	-0.06(-0.23%)
Dec 20, 2006	28.47	28.49	28.22	28.23	1,509,220	-0.28(-0.97%)
Dec 19, 2006	28.45	28.54	28.28	28.51	2,313,979	+0.09(+0.33%)
Dec 18, 2006	28.81	28.84	28.30	28.41	2,584,156	-0.27(-0.92%)
Dec 15, 2006	29.01	29.04	28.64	28.68	3,701,519	-0.27(-0.94%)
Dec 14, 2006	28.65	28.95	28.63	28.95	2,005,788	+0.31(+1.07%)
Dec 13, 2006	28.70	28.79	28.49	28.64	2,283,941	-0.03(-0.10%)
Dec 12, 2006	28.34	28.74	28.31	28.67	3,305,418	+0.39(+1.40%)
Dec 11, 2006	28.16	28.32	28.16	28.28	1,457,289	+0.09(+0.33%)
Dec 08, 2006	28.35	28.42	28.14	28.18	1,443,373	-0.12(-0.44%)
Dec 07, 2006	28.41	28.53	28.25	28.31	2,158,696	-0.11(-0.37%)
Dec 06, 2006	28.47	28.53	28.32	28.41	1,161,826	-0.11(-0.37%)
Dec 05, 2006	28.49	28.56	28.42	28.52	1,187,792	+0.00(+0.00%)
Dec 04, 2006	28.45	28.56	28.39	28.52	1,221,564	+0.11(+0.37%)
Dec 01, 2006	28.50	28.55	28.22	28.41	1,497,510	+0.00(+0.00%)
Nov 30, 2006	28.34	28.44	28.25	28.41	1,522,797	+0.02(+0.08%)
Nov 29, 2006	28.25	28.43	28.22	28.39	3,413,693	+0.18(+0.63%)
Nov 28, 2006	27.96	28.30	27.94	28.21	3,101,089	+0.21(+0.76%)
Nov 27, 2006	28.23	28.25	27.89	28.00	1,455,592	-0.19(-0.69%)
Nov 24, 2006	28.08	28.27	28.08	28.20	405,604	+0.04(+0.13%)
Nov 22, 2006	28.15	28.28	28.13	28.16	1,356,313	-0.02(-0.06%)
Nov 21, 2006	28.21	28.27	28.11	28.18	1,190,168	-0.02(-0.08%)
Nov 20, 2006	28.44	28.44	28.12	28.20	1,066,789	-0.08(-0.27%)
Nov 17, 2006	28.17	28.35	28.13	28.28	2,058,737	+0.05(+0.17%)
Nov 16, 2006	28.22	28.40	28.21	28.23	1,794,501	+0.11(+0.40%)
Nov 15, 2006	28.18	28.31	28.09	28.12	1,580,498	-0.15(-0.54%)
Nov 14, 2006	27.98	28.34	27.98	28.27	2,453,310	+0.24(+0.84%)
Nov 13, 2006	28.21	28.33	28.03	28.04	2,062,641	-0.42(-1.49%)
Nov 10, 2006	28.37	28.50	28.29	28.46	1,527,040	+0.16(+0.56%)
Nov 09, 2006	28.33	28.39	28.22	28.30	1,313,206	-0.03(-0.10%)
Nov 08, 2006	28.11	28.38	28.10	28.33	3,214,115	+0.23(+0.82%)
Nov 07, 2006	28.21	28.34	28.08	28.10	1,943,166	-0.14(-0.50%)
Nov 06, 2006	28.28	28.35	28.15	28.24	3,138,255	-0.05(-0.19%)
Nov 03, 2006	28.57	28.71	27.98	28.30	3,112,290	-0.45(-1.56%)
Nov 02, 2006	28.67	28.75	28.40	28.74	2,124,075	+0.07(+0.25%)
Nov 01, 2006	28.56	28.80	28.53	28.67	2,199,765	+0.18(+0.64%)
Oct 31, 2006	28.59	28.61	28.43	28.49	1,243,456	-0.04(-0.14%)
Oct 30, 2006	28.50	28.64	28.42	28.53	1,399,758	+0.11(+0.39%)
Oct 27, 2006	28.51	28.52	28.38	28.42	1,373,962	-0.07(-0.25%)
Oct 26, 2006	28.70	28.70	28.36	28.49	1,673,838	+0.08(+0.27%)
Oct 25, 2006	28.11	28.51	28.11	28.41	2,207,911	+0.19(+0.67%)
Oct 24, 2006	28.07	28.23	27.99	28.22	2,620,643	-0.02(-0.08%)
Oct 23, 2006	28.10	28.34	27.99	28.25	1,625,131	+0.03(+0.10%)
Oct 20, 2006	28.10	28.22	28.02	28.22	1,973,374	+0.25(+0.88%)
Oct 19, 2006	27.81	28.05	27.81	27.97	1,438,452	-0.04(-0.15%)
Oct 18, 2006	27.64	28.12	27.64	28.01	1,842,868	+0.26(+0.93%)
Oct 17, 2006	27.65	27.82	27.62	27.75	1,476,636	+0.14(+0.51%)
Oct 16, 2006	27.49	27.62	27.40	27.61	1,345,791	+0.07(+0.26%)
Oct 13, 2006	27.61	27.67	27.42	27.54	1,252,790	-0.03(-0.11%)
Oct 12, 2006	27.41	27.63	27.29	27.57	1,999,679	+0.15(+0.54%)
Oct 11, 2006	27.28	27.71	27.28	27.42	2,573,464	+0.08(+0.28%)
Oct 10, 2006	27.31	27.41	27.26	27.35	1,095,809	-0.01(-0.02%)
Oct 09, 2006	27.28	27.39	27.23	27.35	1,035,563	-0.01(-0.02%)
Oct 06, 2006	27.44	27.52	27.29	27.36	2,269,685	-0.18(-0.64%)
Oct 05, 2006	27.69	27.77	27.46	27.54	2,458,232	-0.11(-0.41%)
Oct 04, 2006	27.47	27.66	27.43	27.65	2,914,749	+0.18(+0.64%)
Oct 03, 2006	27.38	27.48	27.13	27.47	3,076,821	+0.16(+0.58%)
Oct 02, 2006	27.26	27.50	27.26	27.31	2,108,123	+0.09(+0.32%)
Sep 29, 2006	27.54	27.55	27.22	27.22	1,628,525	-0.29(-1.07%)
Sep 28, 2006	27.61	27.67	27.34	27.52	2,313,640	-0.03(-0.11%)
Sep 27, 2006	27.40	27.59	27.31	27.55	2,198,068	+0.18(+0.65%)
Sep 26, 2006	27.32	27.48	27.21	27.37	1,175,573	+0.04(+0.13%)
Sep 25, 2006	27.18	27.45	27.15	27.34	2,947,842	+0.22(+0.80%)
Sep 22, 2006	27.16	27.22	27.11	27.12	2,109,480	-0.08(-0.28%)
Sep 21, 2006	27.11	27.19	27.08	27.19	3,205,799	-0.10(-0.37%)
Sep 20, 2006	27.09	27.42	27.01	27.29	3,361,253	+0.31(+1.14%)
Sep 19, 2006	26.99	27.10	26.91	26.99	1,368,532	+0.05(+0.20%)
Sep 18, 2006	27.01	27.05	26.81	26.93	2,033,620	-0.01(-0.04%)
Sep 15, 2006	26.91	27.15	26.85	26.95	2,312,113	+0.18(+0.66%)
Sep 14, 2006	26.77	27.01	26.72	26.77	1,001,112	-0.06(-0.24%)
Sep 13, 2006	26.76	26.86	26.47	26.83	1,544,859	+0.14(+0.51%)
Sep 12, 2006	26.72	26.72	26.52	26.70	1,738,157	+0.04(+0.13%)
Sep 11, 2006	26.72	26.86	26.62	26.66	1,376,338	-0.02(-0.09%)
Sep 08, 2006	26.75	26.79	26.65	26.69	938,320	+0.07(+0.27%)
Sep 07, 2006	26.74	26.78	26.57	26.62	1,763,614	-0.11(-0.40%)
Sep 06, 2006	26.82	26.86	26.63	26.72	2,610,800	-0.12(-0.46%)
Sep 05, 2006	26.99	26.99	26.73	26.85	2,103,880	-0.20(-0.74%)
Sep 01, 2006	27.19	27.19	26.99	27.05	1,272,137	-0.18(-0.65%)
Aug 31, 2006	26.93	27.26	26.93	27.22	1,076,802	+0.27(+0.98%)
Aug 30, 2006	27.03	27.04	26.82	26.96	1,501,074	-0.02(-0.09%)
Aug 29, 2006	26.98	27.08	26.86	26.98	2,189,243	-0.09(-0.33%)
Aug 28, 2006	26.79	27.11	26.73	27.07	1,624,962	+0.32(+1.21%)
Aug 25, 2006	26.70	26.85	26.69	26.75	1,221,564	+0.03(+0.11%)
Aug 24, 2006	26.69	26.76	26.61	26.72	1,749,019	+0.11(+0.42%)
Aug 23, 2006	26.90	26.99	26.52	26.60	1,909,903	-0.36(-1.33%)
Aug 22, 2006	26.79	26.97	26.69	26.96	1,241,080	+0.21(+0.77%)
Aug 21, 2006	26.63	26.92	26.60	26.76	1,526,530	+0.04(+0.15%)
Aug 18, 2006	26.60	26.83	26.55	26.72	1,614,100	+0.17(+0.64%)
Aug 17, 2006	26.57	26.60	26.34	26.55	1,855,596	-0.03(-0.11%)
Aug 16, 2006	26.74	26.86	26.56	26.57	1,720,168	-0.15(-0.55%)
Aug 15, 2006	26.93	26.93	26.69	26.72	1,572,012	+0.04(+0.13%)
Aug 14, 2006	26.60	26.99	26.50	26.69	3,619,719	-0.30(-1.11%)
Aug 11, 2006	26.88	27.08	26.82	26.99	1,916,012	+0.02(+0.07%)
Aug 10, 2006	26.88	27.02	26.72	26.97	1,485,631	+0.08(+0.28%)
Aug 09, 2006	27.10	27.24	26.88	26.89	1,803,156	-0.22(-0.80%)
Aug 08, 2006	26.83	27.15	26.81	27.11	2,883,862	+0.29(+1.08%)
Aug 07, 2006	27.19	27.51	26.76	26.82	2,465,020	-0.67(-2.42%)
Aug 04, 2006	27.40	27.59	27.25	27.49	2,492,683	+0.23(+0.84%)
Aug 03, 2006	27.69	27.73	27.11	27.26	4,350,316	-0.32(-1.17%)
Aug 02, 2006	27.54	27.70	27.44	27.58	2,056,531	-0.02(-0.06%)
Aug 01, 2006	27.54	27.66	27.42	27.60	2,646,439	-0.02(-0.06%)
Jul 31, 2006	27.82	27.82	27.54	27.62	1,458,647	-0.07(-0.26%)
Jul 28, 2006	27.58	27.85	27.46	27.69	1,997,642	+0.22(+0.79%)
Jul 27, 2006	27.81	27.96	27.47	27.47	2,007,655	-0.34(-1.21%)
Jul 26, 2006	27.64	27.84	27.59	27.81	1,602,390	+0.13(+0.47%)
Jul 25, 2006	27.55	27.69	27.51	27.68	1,710,495	+0.01(+0.04%)
Jul 24, 2006	27.52	27.69	27.43	27.66	2,510,672	+0.09(+0.32%)
Jul 21, 2006	27.68	27.69	27.46	27.58	2,681,399	+0.15(+0.54%)
Jul 20, 2006	27.25	27.54	27.18	27.43	1,400,097	+0.14(+0.52%)
Jul 19, 2006	27.03	27.39	27.02	27.29	1,649,400	+0.31(+1.16%)
Jul 18, 2006	26.71	27.03	26.69	26.98	1,608,500	+0.26(+0.97%)
Jul 17, 2006	26.65	26.92	26.65	26.72	1,683,172	+0.08(+0.29%)
Jul 14, 2006	26.65	26.82	26.54	26.64	1,699,294	+0.01(+0.02%)
Jul 13, 2006	26.66	26.89	26.58	26.63	1,756,486	-0.08(-0.29%)
Jul 12, 2006	26.79	26.85	26.66	26.71	2,100,995	-0.14(-0.50%)
Jul 11, 2006	26.80	26.92	26.65	26.85	1,226,994	+0.07(+0.26%)
Jul 10, 2006	26.55	26.78	26.46	26.78	1,897,344	+0.20(+0.75%)
Jul 07, 2006	26.17	26.70	26.14	26.57	2,496,926	+0.38(+1.46%)
Jul 06, 2006	26.31	26.34	26.07	26.19	1,399,928	-0.10(-0.38%)
Jul 05, 2006	26.32	26.48	26.21	26.29	1,750,546	-0.18(-0.69%)
Jul 03, 2006	26.30	26.49	26.07	26.47	874,849	+0.29(+1.10%)
Jun 30, 2006	26.22	26.35	26.02	26.19	1,512,784	+0.03(+0.11%)
Jun 29, 2006	25.89	26.20	25.78	26.16	2,422,084	+0.41(+1.58%)
Jun 28, 2006	25.54	25.79	25.54	25.75	2,796,971	+0.27(+1.06%)
Jun 27, 2006	25.59	25.87	25.45	25.48	1,412,486	-0.14(-0.53%)
Jun 26, 2006	25.57	25.81	25.51	25.61	966,322	-0.01(-0.05%)
Jun 23, 2006	25.56	25.83	25.50	25.63	1,230,219	+0.01(+0.02%)
Jun 22, 2006	25.55	25.68	25.37	25.62	1,757,674	-0.01(-0.05%)
Jun 21, 2006	25.75	25.84	25.58	25.63	1,580,837	-0.14(-0.53%)
Jun 20, 2006	25.82	25.87	25.66	25.77	1,586,098	-0.07(-0.27%)
Jun 19, 2006	26.06	26.14	25.64	25.84	1,642,611	-0.22(-0.86%)
Jun 16, 2006	26.19	26.33	25.91	26.06	1,897,684	-0.07(-0.27%)
Jun 15, 2006	26.00	26.21	25.73	26.13	1,761,747	+0.26(+1.00%)
Jun 14, 2006	26.04	26.10	25.67	25.87	2,255,769	-0.23(-0.88%)
Jun 13, 2006	26.25	26.47	26.02	26.10	2,966,680	-0.31(-1.18%)
Jun 12, 2006	26.45	26.52	26.22	26.42	2,360,989	+0.13(+0.49%)
Jun 09, 2006	26.01	26.39	25.96	26.29	2,003,752	+0.10(+0.38%)
Jun 08, 2006	25.92	26.25	25.84	26.19	3,118,569	+0.29(+1.11%)
Jun 07, 2006	25.82	25.99	25.76	25.90	2,007,825	-0.05(-0.18%)
Jun 06, 2006	26.09	26.09	25.65	25.94	1,958,270	-0.01(-0.02%)
Jun 05, 2006	26.07	26.12	25.91	25.95	3,136,558	-0.24(-0.92%)
Jun 02, 2006	26.04	26.20	25.86	26.19	1,604,257	+0.21(+0.82%)
Jun 01, 2006	26.03	26.06	25.81	25.98	2,195,353	-0.01(-0.02%)
May 31, 2006	25.74	26.21	25.60	25.99	2,556,663	+0.24(+0.94%)
May 30, 2006	25.78	25.95	25.69	25.74	3,926,553	-0.22(-0.84%)
May 26, 2006	25.75	25.97	25.60	25.96	3,049,837	+0.23(+0.89%)
May 25, 2006	25.47	25.73	25.37	25.73	4,201,651	+0.31(+1.23%)
May 24, 2006	25.00	25.48	24.86	25.42	4,169,576	+0.52(+2.11%)
May 23, 2006	25.22	25.35	24.84	24.90	3,204,272	-0.42(-1.68%)
May 22, 2006	24.72	25.43	24.72	25.32	4,851,636	+0.48(+1.95%)
May 19, 2006	24.66	24.98	24.48	24.84	3,747,510	+0.37(+1.49%)
May 18, 2006	24.40	24.67	24.39	24.47	2,889,123	+0.08(+0.31%)
May 17, 2006	24.60	24.75	24.26	24.39	2,464,851	-0.35(-1.43%)
May 16, 2006	24.82	24.88	24.72	24.75	1,548,083	-0.08(-0.31%)
May 15, 2006	24.70	25.05	24.66	24.82	3,139,952	+0.19(+0.77%)
May 12, 2006	24.95	25.00	24.62	24.64	3,497,529	-0.42(-1.69%)
May 11, 2006	25.46	25.49	25.00	25.06	2,588,568	-0.68(-2.63%)
May 10, 2006	25.34	25.74	25.30	25.74	3,039,824	+0.39(+1.56%)
May 09, 2006	25.35	25.37	25.25	25.34	1,495,643	-0.04(-0.16%)
May 08, 2006	25.34	25.57	25.34	25.38	2,045,330	-0.02(-0.09%)
May 05, 2006	25.18	25.47	25.18	25.41	1,782,282	+0.32(+1.27%)
May 04, 2006	25.07	25.15	24.98	25.09	1,797,555	+0.14(+0.57%)
May 03, 2006	25.19	25.31	24.93	24.95	2,343,679	-0.31(-1.21%)
May 02, 2006	25.38	25.51	25.19	25.25	2,502,356	-0.04(-0.14%)
May 01, 2006	25.63	25.63	25.13	25.29	2,457,383	-0.12(-0.46%)
Apr 28, 2006	25.17	25.52	24.97	25.41	2,723,996	+0.23(+0.91%)
Apr 27, 2006	24.75	25.36	24.69	25.18	2,293,954	+0.33(+1.33%)
Apr 26, 2006	25.01	25.05	24.77	24.85	1,441,676	-0.08(-0.31%)
Apr 25, 2006	25.32	25.32	24.85	24.93	1,567,939	-0.44(-1.74%)
Apr 24, 2006	25.15	25.40	25.04	25.37	1,670,444	+0.22(+0.89%)
Apr 21, 2006	25.40	25.46	25.03	25.14	1,525,173	-0.12(-0.49%)
Apr 20, 2006	25.04	25.45	25.02	25.27	1,866,966	+0.28(+1.11%)
Apr 19, 2006	24.93	25.13	24.81	24.99	1,462,041	+0.03(+0.12%)
Apr 18, 2006	24.74	25.10	24.71	24.96	2,316,865	+0.22(+0.91%)
Apr 17, 2006	24.67	24.74	24.52	24.74	1,550,969	+0.06(+0.24%)
Apr 13, 2006	24.79	24.85	24.63	24.68	1,530,943	-0.11(-0.45%)
Apr 12, 2006	24.66	24.84	24.66	24.79	2,424,799	+0.12(+0.50%)
Apr 11, 2006	24.84	24.95	24.60	24.67	1,619,870	-0.21(-0.85%)
Apr 10, 2006	24.96	25.14	24.80	24.88	1,734,933	-0.10(-0.40%)
Apr 07, 2006	25.22	25.27	24.88	24.98	3,174,403	-0.49(-1.92%)
Apr 06, 2006	25.76	25.83	25.40	25.47	1,897,005	-0.28(-1.08%)
Apr 05, 2006	25.63	25.84	25.43	25.74	3,948,445	+0.18(+0.71%)
Apr 04, 2006	25.48	25.63	25.31	25.56	4,566,355	+0.01(+0.05%)
Apr 03, 2006	25.84	25.86	25.52	25.55	2,828,197	-0.08(-0.32%)
Mar 31, 2006	25.84	25.94	25.54	25.63	2,183,134	-0.11(-0.44%)
Mar 30, 2006	25.97	26.12	25.70	25.74	1,676,383	-0.29(-1.13%)
Mar 29, 2006	25.93	26.10	25.84	26.04	1,865,269	+0.19(+0.75%)
Mar 28, 2006	25.97	26.02	25.78	25.84	2,009,861	-0.19(-0.72%)
Mar 27, 2006	26.20	26.28	26.02	26.03	1,626,828	-0.25(-0.94%)
Mar 24, 2006	26.34	26.55	26.26	26.28	1,232,595	-0.05(-0.18%)
Mar 23, 2006	26.53	26.57	26.29	26.33	1,537,222	-0.26(-0.98%)
Mar 22, 2006	26.46	26.61	26.34	26.59	1,040,145	+0.18(+0.67%)
Mar 21, 2006	26.58	26.60	26.34	26.41	1,589,492	-0.09(-0.33%)
Mar 20, 2006	26.60	26.75	26.28	26.50	1,643,799	-0.07(-0.27%)
Mar 17, 2006	26.85	26.89	26.49	26.57	1,838,286	-0.16(-0.60%)
Mar 16, 2006	26.73	26.98	26.61	26.73	1,549,950	+0.20(+0.76%)
Mar 15, 2006	26.72	26.75	26.40	26.53	1,023,004	-0.15(-0.57%)
Mar 14, 2006	26.40	26.69	26.31	26.68	1,400,607	+0.34(+1.30%)
Mar 13, 2006	26.39	26.49	26.26	26.34	1,544,350	+0.03(+0.11%)
Mar 10, 2006	26.25	26.34	26.08	26.31	1,429,457	+0.15(+0.59%)
Mar 09, 2006	26.23	26.31	26.10	26.16	1,314,564	-0.11(-0.43%)
Mar 08, 2006	26.19	26.48	25.96	26.27	1,817,751	-0.01(-0.02%)
Mar 07, 2006	26.30	26.36	26.10	26.27	1,430,475	+0.08(+0.29%)
Mar 06, 2006	26.55	26.57	26.03	26.20	1,882,919	-0.37(-1.40%)
Mar 03, 2006	26.53	26.76	26.52	26.57	1,333,232	-0.08(-0.31%)
Mar 02, 2006	26.75	26.86	26.53	26.65	2,191,280	-0.25(-0.92%)

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.