Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	17.81	18.04	17.78	17.80	4,084,836	-0.01(-0.05%)
Feb 27, 2007	18.32	18.51	17.78	17.81	7,338,086	-0.53(-2.88%)
Feb 26, 2007	17.79	18.57	17.79	18.34	8,494,673	+0.77(+4.37%)
Feb 23, 2007	17.24	17.58	17.21	17.57	2,818,757	+0.29(+1.65%)
Feb 22, 2007	17.41	17.43	17.17	17.29	1,559,944	-0.03(-0.16%)
Feb 21, 2007	17.35	17.40	17.24	17.32	1,666,163	-0.08(-0.46%)
Feb 20, 2007	17.34	17.42	17.27	17.40	1,658,042	+0.06(+0.35%)
Feb 16, 2007	17.20	17.36	17.09	17.34	2,419,100	+0.07(+0.41%)
Feb 15, 2007	17.37	17.41	17.26	17.27	1,620,641	-0.13(-0.75%)
Feb 14, 2007	17.28	17.48	17.22	17.40	3,063,687	+0.12(+0.68%)
Feb 13, 2007	17.13	17.28	17.11	17.28	2,089,069	+0.15(+0.87%)
Feb 12, 2007	17.25	17.31	17.09	17.13	2,625,908	-0.14(-0.81%)
Feb 09, 2007	17.17	17.41	17.06	17.27	4,644,142	+0.13(+0.76%)
Feb 08, 2007	16.96	17.14	16.94	17.14	4,253,248	+0.17(+1.02%)
Feb 07, 2007	16.97	17.08	16.83	16.97	2,983,749	-0.00(-0.03%)
Feb 06, 2007	16.88	16.98	16.84	16.97	2,610,379	+0.13(+0.78%)
Feb 05, 2007	16.73	16.90	16.66	16.84	2,591,358	+0.14(+0.84%)
Feb 02, 2007	16.56	16.80	16.44	16.70	4,792,678	-0.06(-0.33%)
Feb 01, 2007	16.62	16.78	16.52	16.76	3,577,464	+0.10(+0.59%)
Jan 31, 2007	16.54	16.74	16.47	16.66	2,558,659	+0.14(+0.82%)
Jan 30, 2007	16.49	16.56	16.44	16.52	1,276,124	+0.07(+0.43%)
Jan 29, 2007	16.40	16.49	16.35	16.45	1,696,725	-0.01(-0.09%)
Jan 26, 2007	16.40	16.51	16.26	16.47	1,711,258	+0.03(+0.20%)
Jan 25, 2007	16.53	16.54	16.41	16.43	1,728,569	-0.07(-0.43%)
Jan 24, 2007	16.31	16.50	16.26	16.50	1,362,467	+0.15(+0.94%)
Jan 23, 2007	16.17	16.43	16.16	16.35	2,174,817	+0.15(+0.92%)
Jan 22, 2007	16.22	16.35	16.16	16.20	2,538,142	-0.05(-0.32%)
Jan 19, 2007	16.29	16.31	16.11	16.25	1,907,240	+0.00(+0.03%)
Jan 18, 2007	16.38	16.40	16.20	16.25	2,878,171	-0.11(-0.66%)
Jan 17, 2007	16.42	16.49	16.32	16.35	2,600,121	-0.07(-0.43%)
Jan 16, 2007	16.33	16.55	16.33	16.42	2,700,997	+0.06(+0.34%)
Jan 12, 2007	16.61	16.64	16.33	16.37	3,648,633	-0.22(-1.33%)
Jan 11, 2007	16.65	16.77	16.52	16.59	3,084,625	-0.02(-0.11%)
Jan 10, 2007	16.59	16.67	16.48	16.61	2,517,625	-0.06(-0.34%)
Jan 09, 2007	16.66	16.75	16.49	16.66	3,166,907	+0.07(+0.42%)
Jan 08, 2007	16.58	16.71	16.53	16.59	2,400,934	-0.04(-0.25%)
Jan 05, 2007	16.87	16.87	16.55	16.63	2,438,121	-0.29(-1.74%)
Jan 04, 2007	17.03	17.14	16.91	16.93	2,485,994	-0.08(-0.49%)
Jan 03, 2007	16.89	17.15	16.83	17.01	4,584,087	+0.24(+1.45%)
Dec 29, 2006	16.87	16.87	16.73	16.77	1,805,509	-0.09(-0.53%)
Dec 28, 2006	16.79	16.91	16.79	16.86	2,194,480	+0.00(+0.03%)
Dec 27, 2006	16.98	16.99	16.81	16.85	1,954,044	-0.09(-0.52%)
Dec 26, 2006	16.74	16.95	16.72	16.94	893,564	+0.18(+1.09%)
Dec 22, 2006	16.78	16.80	16.63	16.76	2,516,770	-0.04(-0.22%)
Dec 21, 2006	16.81	16.85	16.70	16.80	5,031,831	+0.05(+0.28%)
Dec 20, 2006	16.77	16.83	16.71	16.75	1,492,195	-0.05(-0.28%)
Dec 19, 2006	16.67	16.81	16.61	16.80	2,825,168	+0.05(+0.31%)
Dec 18, 2006	16.96	16.96	16.71	16.75	2,734,978	-0.17(-1.02%)
Dec 15, 2006	16.89	17.00	16.88	16.92	4,302,617	-0.08(-0.50%)
Dec 14, 2006	16.92	17.09	16.92	17.00	3,466,329	+0.02(+0.14%)
Dec 13, 2006	17.07	17.08	16.98	16.98	3,348,356	-0.03(-0.17%)
Dec 12, 2006	16.92	17.03	16.85	17.01	3,262,226	+0.03(+0.19%)
Dec 11, 2006	17.00	17.02	16.87	16.98	3,792,253	+0.01(+0.08%)
Dec 08, 2006	16.98	17.03	16.85	16.96	2,715,957	+0.00(+0.03%)
Dec 07, 2006	17.08	17.10	16.89	16.96	3,964,939	-0.10(-0.58%)
Dec 06, 2006	17.06	17.16	16.99	17.05	3,796,100	-0.07(-0.41%)
Dec 05, 2006	17.42	17.43	17.05	17.13	12,566,540	-0.33(-1.88%)
Dec 04, 2006	17.33	17.47	17.29	17.45	5,395,583	+0.18(+1.06%)
Dec 01, 2006	17.15	17.27	16.97	17.27	6,793,955	+0.26(+1.54%)
Nov 30, 2006	16.98	17.02	16.80	17.01	6,578,524	+0.04(+0.25%)
Nov 29, 2006	16.57	16.98	16.57	16.97	8,258,794	+0.40(+2.40%)
Nov 28, 2006	16.25	16.59	16.18	16.57	7,347,063	+0.27(+1.67%)
Nov 27, 2006	16.43	16.45	16.13	16.30	6,528,728	-0.13(-0.77%)
Nov 24, 2006	15.99	16.43	15.99	16.42	3,781,567	+0.40(+2.51%)
Nov 22, 2006	16.00	16.08	15.90	16.02	3,834,997	+0.02(+0.12%)
Nov 21, 2006	16.01	16.07	15.88	16.00	3,680,904	-0.03(-0.20%)
Nov 20, 2006	16.01	16.06	15.95	16.04	1,921,345	+0.06(+0.35%)
Nov 17, 2006	15.90	15.99	15.85	15.98	3,562,717	-0.01(-0.06%)
Nov 16, 2006	15.98	16.15	15.92	15.99	3,677,271	+0.07(+0.44%)
Nov 15, 2006	15.95	15.98	15.89	15.92	3,093,387	-0.04(-0.23%)
Nov 14, 2006	16.00	16.04	15.89	15.96	2,478,087	+0.00(+0.00%)
Nov 13, 2006	15.90	16.02	15.86	15.96	3,487,915	-0.00(-0.03%)
Nov 10, 2006	15.79	15.96	15.75	15.96	2,727,926	+0.12(+0.77%)
Nov 09, 2006	15.86	15.92	15.77	15.84	2,420,810	-0.03(-0.21%)
Nov 08, 2006	15.74	15.91	15.70	15.87	3,318,221	+0.14(+0.86%)
Nov 07, 2006	15.72	15.77	15.59	15.74	4,857,649	+0.05(+0.30%)
Nov 06, 2006	15.68	15.79	15.66	15.69	6,375,704	-0.07(-0.42%)
Nov 03, 2006	15.83	15.90	15.68	15.75	3,259,021	-0.08(-0.53%)
Nov 02, 2006	15.93	15.96	15.72	15.84	4,886,073	-0.15(-0.94%)
Nov 01, 2006	16.15	16.19	15.92	15.99	8,221,606	-0.16(-1.01%)
Oct 31, 2006	16.24	16.30	16.04	16.15	4,523,604	-0.21(-1.26%)
Oct 30, 2006	16.45	16.48	16.30	16.36	2,044,021	+0.00(+0.00%)
Oct 27, 2006	16.39	16.48	16.33	16.36	1,315,875	-0.08(-0.51%)
Oct 26, 2006	16.61	16.61	16.38	16.44	1,670,651	-0.13(-0.79%)
Oct 25, 2006	16.40	16.61	16.36	16.57	2,454,791	+0.14(+0.85%)
Oct 24, 2006	16.20	16.44	16.12	16.43	3,993,577	+0.23(+1.42%)
Oct 23, 2006	16.03	16.21	15.90	16.20	2,704,844	+0.09(+0.58%)
Oct 20, 2006	15.98	16.11	15.89	16.11	1,917,071	+0.17(+1.09%)
Oct 19, 2006	15.85	16.00	15.85	15.94	1,300,488	+0.09(+0.56%)
Oct 18, 2006	15.73	15.86	15.70	15.85	2,689,242	+0.14(+0.92%)
Oct 17, 2006	15.56	15.72	15.56	15.70	3,463,551	+0.09(+0.60%)
Oct 16, 2006	15.56	15.67	15.47	15.61	2,348,145	+0.05(+0.33%)
Oct 13, 2006	15.49	15.60	15.49	15.56	1,622,137	+0.03(+0.21%)
Oct 12, 2006	15.53	15.55	15.40	15.53	1,700,786	+0.05(+0.30%)
Oct 11, 2006	15.33	15.50	15.30	15.48	2,128,868	+0.15(+0.98%)
Oct 10, 2006	15.26	15.36	15.21	15.33	1,450,306	+0.05(+0.31%)
Oct 09, 2006	15.22	15.31	15.16	15.28	2,692,875	+0.03(+0.18%)
Oct 06, 2006	15.25	15.40	15.20	15.25	5,831,999	-0.06(-0.37%)
Oct 05, 2006	15.40	15.46	15.30	15.31	3,003,839	-0.13(-0.85%)
Oct 04, 2006	15.55	15.59	15.41	15.44	4,107,063	-0.07(-0.45%)
Oct 03, 2006	15.59	15.63	15.41	15.51	4,165,836	-0.04(-0.24%)
Oct 02, 2006	15.47	15.65	15.43	15.55	4,129,076	+0.15(+1.00%)
Sep 29, 2006	15.54	15.62	15.38	15.39	3,035,897	-0.18(-1.17%)
Sep 28, 2006	15.65	15.67	15.53	15.58	2,038,250	+0.01(+0.06%)
Sep 27, 2006	15.49	15.60	15.44	15.57	3,621,918	+0.08(+0.54%)
Sep 26, 2006	15.55	15.57	15.37	15.48	2,444,532	-0.06(-0.36%)
Sep 25, 2006	15.35	15.61	15.24	15.54	5,902,100	+0.25(+1.65%)
Sep 22, 2006	15.42	15.48	15.27	15.29	1,603,116	-0.15(-0.97%)
Sep 21, 2006	15.49	15.56	15.38	15.44	1,759,131	-0.08(-0.51%)
Sep 20, 2006	15.55	15.62	15.45	15.52	2,514,633	+0.08(+0.52%)
Sep 19, 2006	15.33	15.49	15.30	15.44	3,052,139	+0.17(+1.10%)
Sep 18, 2006	15.30	15.34	15.14	15.27	2,421,451	+0.04(+0.28%)
Sep 15, 2006	15.44	15.47	15.22	15.23	4,307,960	-0.13(-0.82%)
Sep 14, 2006	15.44	15.53	15.30	15.35	3,059,406	-0.09(-0.58%)
Sep 13, 2006	15.40	15.48	15.21	15.44	3,521,897	+0.05(+0.33%)
Sep 12, 2006	15.65	15.66	15.32	15.39	4,562,928	-0.26(-1.67%)
Sep 11, 2006	15.74	15.81	15.61	15.65	2,101,298	-0.06(-0.36%)
Sep 08, 2006	15.82	15.87	15.71	15.71	1,495,614	-0.05(-0.33%)
Sep 07, 2006	15.96	15.98	15.75	15.76	1,793,968	-0.16(-1.03%)
Sep 06, 2006	15.94	16.00	15.78	15.92	4,046,580	-0.17(-1.05%)
Sep 05, 2006	16.37	16.39	16.04	16.09	3,225,039	-0.28(-1.72%)
Sep 01, 2006	16.44	16.48	16.31	16.37	1,499,889	+0.01(+0.06%)
Aug 31, 2006	16.24	16.42	16.21	16.36	2,354,984	+0.19(+1.19%)
Aug 30, 2006	16.28	16.31	16.15	16.17	1,642,226	-0.07(-0.43%)
Aug 29, 2006	16.28	16.34	16.18	16.24	3,187,424	-0.02(-0.14%)
Aug 28, 2006	16.04	16.32	15.99	16.26	2,899,970	+0.27(+1.67%)
Aug 25, 2006	16.19	16.21	15.99	16.00	2,280,609	-0.22(-1.38%)
Aug 24, 2006	16.11	16.24	16.08	16.22	1,994,224	+0.13(+0.81%)
Aug 23, 2006	16.37	16.38	16.05	16.09	2,503,733	-0.24(-1.49%)
Aug 22, 2006	16.31	16.37	16.26	16.33	1,849,108	+0.02(+0.11%)
Aug 21, 2006	16.33	16.40	16.25	16.32	1,795,678	+0.03(+0.20%)
Aug 18, 2006	16.15	16.36	16.13	16.28	2,255,604	+0.16(+0.99%)
Aug 17, 2006	16.11	16.17	16.00	16.12	2,078,216	+0.03(+0.17%)
Aug 16, 2006	16.38	16.38	16.10	16.10	2,157,079	-0.22(-1.35%)
Aug 15, 2006	16.38	16.38	16.22	16.32	3,214,567	+0.06(+0.35%)
Aug 14, 2006	16.19	16.34	16.15	16.26	2,600,121	+0.14(+0.84%)
Aug 11, 2006	16.15	16.24	16.10	16.12	2,147,889	-0.08(-0.49%)
Aug 10, 2006	16.19	16.22	16.05	16.20	1,516,345	+0.02(+0.14%)
Aug 09, 2006	16.31	16.33	16.12	16.18	5,000,627	-0.06(-0.35%)
Aug 08, 2006	16.09	16.34	16.08	16.24	2,642,224	+0.25(+1.58%)
Aug 07, 2006	16.26	16.34	15.96	15.98	1,408,844	-0.27(-1.67%)
Aug 04, 2006	16.31	16.38	16.12	16.25	2,340,664	+0.06(+0.38%)
Aug 03, 2006	16.38	16.45	16.10	16.19	2,701,852	-0.13(-0.77%)
Aug 02, 2006	16.25	16.34	16.14	16.32	2,572,765	+0.13(+0.81%)
Aug 01, 2006	15.96	16.25	15.87	16.19	4,314,158	+0.27(+1.70%)
Jul 31, 2006	16.06	16.19	15.91	15.92	2,239,361	-0.22(-1.39%)
Jul 28, 2006	16.14	16.24	16.05	16.14	3,486,633	+0.13(+0.79%)
Jul 27, 2006	16.00	16.18	15.89	16.02	3,448,163	+0.05(+0.32%)
Jul 26, 2006	15.90	15.97	15.85	15.96	6,045,933	+0.04(+0.26%)
Jul 25, 2006	15.96	16.02	15.89	15.92	4,396,440	-0.03(-0.20%)
Jul 24, 2006	15.82	15.97	15.82	15.96	2,618,501	+0.21(+1.31%)
Jul 21, 2006	15.88	15.96	15.74	15.75	3,200,034	-0.02(-0.15%)
Jul 20, 2006	15.57	15.81	15.57	15.77	1,852,100	+0.15(+0.99%)
Jul 19, 2006	15.59	15.69	15.53	15.62	2,516,770	+0.14(+0.88%)
Jul 18, 2006	15.41	15.49	15.32	15.48	3,390,031	+0.08(+0.55%)
Jul 17, 2006	15.34	15.45	15.30	15.40	1,382,556	+0.07(+0.43%)
Jul 14, 2006	15.21	15.40	15.19	15.33	1,984,606	+0.05(+0.31%)
Jul 13, 2006	15.16	15.38	15.16	15.29	3,762,759	+0.01(+0.09%)
Jul 12, 2006	15.62	15.63	15.23	15.27	5,025,633	-0.28(-1.80%)
Jul 11, 2006	15.44	15.60	15.38	15.55	3,143,398	+0.18(+1.16%)
Jul 10, 2006	15.35	15.40	15.28	15.38	2,741,176	+0.07(+0.46%)
Jul 07, 2006	15.16	15.40	15.10	15.30	5,998,274	+0.13(+0.83%)
Jul 06, 2006	15.24	15.25	15.07	15.18	2,483,002	-0.04(-0.25%)
Jul 05, 2006	15.22	15.27	15.14	15.22	2,342,374	-0.08(-0.55%)
Jul 03, 2006	15.23	15.32	15.10	15.30	3,413,968	+0.19(+1.24%)
Jun 30, 2006	14.89	15.11	14.82	15.11	6,001,266	+0.21(+1.41%)
Jun 29, 2006	14.83	14.94	14.72	14.90	4,070,517	+0.19(+1.27%)
Jun 28, 2006	14.82	14.84	14.66	14.72	6,900,601	-0.03(-0.19%)
Jun 27, 2006	14.74	14.90	14.72	14.74	4,778,786	-0.04(-0.28%)
Jun 26, 2006	14.65	14.82	14.64	14.79	2,076,933	+0.14(+0.93%)
Jun 23, 2006	14.51	14.80	14.48	14.65	2,798,026	+0.06(+0.42%)
Jun 22, 2006	14.61	14.71	14.44	14.59	3,643,717	-0.08(-0.57%)
Jun 21, 2006	14.71	14.83	14.62	14.67	2,576,184	-0.05(-0.35%)
Jun 20, 2006	14.74	14.85	14.68	14.72	2,554,598	-0.01(-0.09%)
Jun 19, 2006	14.93	14.94	14.65	14.74	3,086,548	-0.19(-1.25%)
Jun 16, 2006	14.79	14.94	14.79	14.93	4,009,179	+0.07(+0.44%)
Jun 15, 2006	14.71	14.94	14.67	14.86	3,085,052	+0.19(+1.31%)
Jun 14, 2006	14.59	14.70	14.49	14.67	4,514,200	+0.00(+0.00%)
Jun 13, 2006	14.75	14.85	14.66	14.67	9,227,802	-0.08(-0.57%)
Jun 12, 2006	14.64	14.87	14.57	14.75	8,998,480	+0.20(+1.35%)
Jun 09, 2006	14.24	14.64	14.23	14.56	5,810,841	+0.29(+2.03%)
Jun 08, 2006	14.23	14.34	14.16	14.27	4,833,712	+0.07(+0.46%)
Jun 07, 2006	14.18	14.25	14.08	14.20	2,693,303	-0.02(-0.16%)
Jun 06, 2006	14.29	14.36	14.05	14.22	4,549,250	+0.03(+0.20%)
Jun 05, 2006	14.32	14.42	14.18	14.20	3,167,762	-0.15(-1.08%)
Jun 02, 2006	14.34	14.42	14.20	14.35	2,740,749	+0.08(+0.59%)
Jun 01, 2006	14.07	14.27	13.97	14.27	3,993,577	+0.34(+2.42%)
May 31, 2006	13.90	14.11	13.67	13.93	10,607,366	+0.08(+0.61%)
May 30, 2006	14.10	14.16	13.76	13.85	4,453,717	-0.27(-1.92%)
May 26, 2006	13.99	14.12	13.87	14.12	2,812,345	+0.16(+1.14%)
May 25, 2006	13.90	13.96	13.82	13.96	2,663,168	+0.16(+1.19%)
May 24, 2006	13.70	13.84	13.48	13.79	2,514,205	+0.11(+0.82%)
May 23, 2006	13.94	13.99	13.67	13.68	2,974,345	-0.19(-1.35%)
May 22, 2006	13.86	14.07	13.76	13.87	4,827,941	-0.04(-0.27%)
May 19, 2006	13.81	14.03	13.71	13.91	3,420,166	+0.17(+1.23%)
May 18, 2006	13.70	13.89	13.66	13.74	5,577,886	+0.07(+0.51%)
May 17, 2006	13.70	13.79	13.48	13.67	4,277,398	-0.20(-1.42%)
May 16, 2006	13.81	13.89	13.72	13.86	2,556,736	+0.05(+0.37%)
May 15, 2006	13.78	13.88	13.64	13.81	3,808,923	+0.05(+0.34%)
May 12, 2006	14.02	14.11	13.71	13.77	3,202,598	-0.25(-1.80%)
May 11, 2006	14.19	14.19	13.86	14.02	3,195,118	-0.09(-0.66%)
May 10, 2006	14.12	14.29	14.07	14.11	6,183,783	-0.04(-0.30%)
May 09, 2006	14.26	14.43	14.07	14.15	3,393,878	-0.04(-0.26%)
May 08, 2006	14.31	14.34	14.11	14.19	3,352,844	-0.06(-0.39%)
May 05, 2006	13.83	14.28	13.83	14.25	6,740,524	+0.49(+3.54%)
May 04, 2006	13.58	13.78	13.46	13.76	9,098,501	+0.34(+2.55%)
May 03, 2006	13.52	13.58	13.35	13.42	3,412,472	-0.21(-1.51%)
May 02, 2006	13.48	13.63	13.45	13.63	5,156,430	+0.24(+1.78%)
May 01, 2006	13.62	13.73	13.31	13.39	3,568,274	-0.20(-1.48%)
Apr 28, 2006	13.39	13.69	13.30	13.59	4,147,670	+0.19(+1.40%)
Apr 27, 2006	13.02	13.62	13.02	13.40	3,663,593	+0.06(+0.46%)
Apr 26, 2006	13.48	13.56	13.29	13.34	2,381,699	-0.15(-1.11%)
Apr 25, 2006	13.78	13.78	13.46	13.49	2,241,498	-0.26(-1.87%)
Apr 24, 2006	13.68	13.80	13.52	13.75	2,531,517	+0.01(+0.10%)
Apr 21, 2006	13.83	13.89	13.68	13.73	2,698,860	+0.02(+0.17%)
Apr 20, 2006	13.66	13.85	13.59	13.71	4,910,010	+0.08(+0.62%)
Apr 19, 2006	13.62	13.79	13.61	13.63	5,666,580	-0.03(-0.24%)
Apr 18, 2006	13.34	13.69	13.36	13.66	2,729,422	+0.31(+2.35%)
Apr 17, 2006	13.33	13.43	13.31	13.34	1,739,683	-0.01(-0.11%)
Apr 13, 2006	13.36	13.63	13.24	13.36	3,387,680	+0.00(+0.00%)
Apr 12, 2006	13.31	13.47	13.31	13.36	1,547,335	+0.04(+0.28%)
Apr 11, 2006	13.64	13.65	13.31	13.32	2,936,944	-0.25(-1.83%)
Apr 10, 2006	13.56	13.74	13.55	13.57	1,766,825	-0.01(-0.07%)
Apr 07, 2006	13.83	13.86	13.55	13.58	2,033,976	-0.29(-2.06%)
Apr 06, 2006	14.11	14.12	13.80	13.86	2,338,955	-0.32(-2.24%)
Apr 05, 2006	14.14	14.24	14.01	14.18	3,351,775	+0.04(+0.30%)
Apr 04, 2006	13.79	14.16	13.71	14.14	3,593,920	+0.30(+2.16%)
Apr 03, 2006	13.90	14.05	13.82	13.84	5,002,337	+0.08(+0.61%)
Mar 31, 2006	13.93	13.95	13.67	13.76	3,894,625	-0.10(-0.71%)
Mar 30, 2006	14.07	14.11	13.83	13.85	2,236,155	-0.19(-1.33%)
Mar 29, 2006	13.93	14.13	13.89	14.04	1,321,646	+0.06(+0.40%)
Mar 28, 2006	14.12	14.14	13.95	13.99	1,819,828	-0.21(-1.45%)
Mar 27, 2006	14.20	14.23	14.04	14.19	2,178,878	-0.04(-0.26%)
Mar 24, 2006	14.09	14.27	14.04	14.23	1,826,240	+0.15(+1.03%)
Mar 23, 2006	14.27	14.27	14.04	14.08	1,812,775	-0.20(-1.41%)
Mar 22, 2006	14.04	14.29	13.97	14.29	2,290,013	+0.22(+1.56%)
Mar 21, 2006	14.36	14.42	14.07	14.07	3,433,630	-0.29(-2.02%)
Mar 20, 2006	14.69	14.72	14.35	14.36	2,626,836	-0.27(-1.86%)
Mar 17, 2006	14.66	14.74	14.57	14.63	2,176,527	-0.07(-0.45%)
Mar 16, 2006	14.70	14.82	14.63	14.69	1,511,430	+0.07(+0.45%)
Mar 15, 2006	14.62	14.70	14.45	14.63	2,020,511	-0.03(-0.19%)
Mar 14, 2006	14.45	14.69	14.40	14.65	2,566,353	+0.16(+1.13%)
Mar 13, 2006	14.43	14.55	14.38	14.49	2,039,319	+0.09(+0.62%)
Mar 10, 2006	14.28	14.45	14.16	14.40	2,340,451	+0.22(+1.52%)
Mar 09, 2006	14.36	14.40	14.15	14.19	2,699,287	-0.13(-0.91%)
Mar 08, 2006	14.14	14.47	13.87	14.32	8,006,390	+0.06(+0.39%)
Mar 07, 2006	14.36	14.40	14.19	14.26	3,878,809	-0.17(-1.17%)
Mar 06, 2006	14.90	14.93	14.37	14.43	2,800,163	-0.44(-2.99%)
Mar 03, 2006	14.86	15.05	14.79	14.87	3,381,055	-0.07(-0.44%)
Mar 02, 2006	14.70	14.95	14.60	14.94	2,493,688	+0.16(+1.11%)

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.