Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	15.51	15.59	15.33	15.39	4,870,461	+0.12(+0.81%)
Feb 27, 2007	15.56	15.61	15.20	15.27	4,100,231	-0.44(-2.83%)
Feb 26, 2007	15.75	15.75	15.67	15.71	2,308,296	+0.03(+0.19%)
Feb 23, 2007	15.60	15.70	15.59	15.68	4,030,575	+0.12(+0.78%)
Feb 22, 2007	15.63	15.66	15.55	15.56	2,952,546	-0.07(-0.46%)
Feb 21, 2007	15.61	15.64	15.56	15.63	2,718,778	-0.11(-0.70%)
Feb 20, 2007	15.71	15.76	15.67	15.74	2,563,419	-0.13(-0.85%)
Feb 16, 2007	15.85	15.88	15.79	15.88	4,404,385	+0.10(+0.61%)
Feb 15, 2007	15.84	15.87	15.75	15.78	1,424,122	+0.01(+0.09%)
Feb 14, 2007	15.74	15.82	15.70	15.77	2,769,740	+0.16(+1.00%)
Feb 13, 2007	15.63	15.66	15.57	15.61	4,467,954	+0.04(+0.25%)
Feb 12, 2007	15.56	15.62	15.49	15.57	2,689,424	-0.01(-0.04%)
Feb 09, 2007	15.66	15.68	15.55	15.58	4,245,014	-0.18(-1.13%)
Feb 08, 2007	15.78	15.81	15.71	15.76	2,469,329	-0.15(-0.93%)
Feb 07, 2007	15.85	15.95	15.84	15.90	5,880,293	-0.21(-1.33%)
Feb 06, 2007	16.08	16.14	16.06	16.12	5,802,978	+0.25(+1.61%)
Feb 05, 2007	15.78	15.86	15.73	15.86	5,770,521	+0.04(+0.26%)
Feb 02, 2007	15.92	15.93	15.79	15.82	4,015,258	+0.08(+0.52%)
Feb 01, 2007	15.79	15.91	15.65	15.74	7,231,841	+0.40(+2.59%)
Jan 31, 2007	15.19	15.40	15.16	15.34	3,697,247	+0.11(+0.72%)
Jan 30, 2007	15.31	15.32	15.18	15.23	3,470,044	+0.16(+1.04%)
Jan 29, 2007	15.08	15.20	15.04	15.08	4,592,566	+0.04(+0.26%)
Jan 26, 2007	15.13	15.14	14.93	15.04	8,607,095	-0.22(-1.46%)
Jan 25, 2007	15.46	15.47	15.22	15.26	3,769,820	-0.32(-2.04%)
Jan 24, 2007	15.52	15.61	15.50	15.58	2,517,468	+0.11(+0.73%)
Jan 23, 2007	15.48	15.51	15.41	15.47	2,553,573	+0.09(+0.57%)
Jan 22, 2007	15.50	15.51	15.36	15.38	6,313,547	-0.18(-1.18%)
Jan 19, 2007	15.48	15.65	15.46	15.56	4,042,610	-0.05(-0.32%)
Jan 18, 2007	15.75	15.78	15.55	15.61	3,908,768	-0.02(-0.12%)
Jan 17, 2007	15.73	15.76	15.62	15.63	5,204,154	-0.03(-0.19%)
Jan 16, 2007	15.68	15.71	15.61	15.66	3,976,601	+0.21(+1.35%)
Jan 12, 2007	15.42	15.50	15.40	15.45	5,825,224	+0.35(+2.31%)
Jan 11, 2007	15.03	15.16	15.03	15.10	3,038,978	+0.23(+1.53%)
Jan 10, 2007	14.92	14.93	14.81	14.88	2,736,648	-0.01(-0.09%)
Jan 09, 2007	14.99	15.00	14.85	14.89	4,180,464	-0.03(-0.22%)
Jan 08, 2007	15.07	15.08	14.83	14.92	4,472,217	-0.30(-2.00%)
Jan 05, 2007	15.24	15.31	15.07	15.23	4,142,171	+0.07(+0.43%)
Jan 04, 2007	15.05	15.22	14.99	15.16	12,290,848	+0.38(+2.60%)
Jan 03, 2007	14.87	14.92	14.72	14.78	14,273,314	+0.09(+0.64%)
Dec 29, 2006	14.71	14.80	14.68	14.68	1,594,433	-0.07(-0.47%)
Dec 28, 2006	14.74	14.78	14.71	14.75	2,833,656	+0.04(+0.28%)
Dec 27, 2006	14.73	14.80	14.70	14.71	4,189,216	+0.02(+0.13%)
Dec 26, 2006	14.61	14.74	14.55	14.69	1,463,144	-0.01(-0.09%)
Dec 22, 2006	14.69	14.75	14.66	14.71	3,375,224	-0.01(-0.06%)
Dec 21, 2006	14.69	14.73	14.66	14.71	2,711,120	-0.04(-0.26%)
Dec 20, 2006	14.74	14.82	14.71	14.75	7,665,825	+0.04(+0.26%)
Dec 19, 2006	15.23	15.28	14.63	14.71	22,735,626	-0.53(-3.45%)
Dec 18, 2006	15.48	15.49	15.18	15.24	7,036,002	-0.12(-0.75%)
Dec 15, 2006	15.48	15.49	15.35	15.36	7,609,662	-0.19(-1.22%)
Dec 14, 2006	15.57	15.62	15.50	15.54	7,508,278	-0.10(-0.63%)
Dec 13, 2006	15.68	15.72	15.59	15.64	7,290,192	-0.12(-0.75%)
Dec 12, 2006	15.64	15.84	15.62	15.76	4,135,971	+0.25(+1.63%)
Dec 11, 2006	15.44	15.51	15.44	15.51	3,766,538	-0.14(-0.88%)
Dec 08, 2006	15.69	15.75	15.62	15.65	2,032,428	+0.06(+0.39%)
Dec 07, 2006	15.61	15.68	15.54	15.59	5,460,532	+0.12(+0.78%)
Dec 06, 2006	15.46	15.53	15.45	15.47	4,553,179	-0.26(-1.66%)
Dec 05, 2006	15.77	15.79	15.70	15.73	5,554,988	-0.12(-0.74%)
Dec 04, 2006	15.78	15.84	15.71	15.84	4,944,129	+0.18(+1.14%)
Dec 01, 2006	15.57	15.72	15.52	15.67	6,093,273	-0.21(-1.31%)
Nov 30, 2006	16.00	16.03	15.87	15.87	4,711,455	-0.18(-1.14%)
Nov 29, 2006	16.09	16.24	15.99	16.06	8,305,494	+0.45(+2.88%)
Nov 28, 2006	15.68	15.71	15.53	15.61	9,043,996	+0.19(+1.21%)
Nov 27, 2006	15.69	15.69	15.40	15.42	5,735,510	-0.32(-2.00%)
Nov 24, 2006	15.81	15.84	15.72	15.74	2,083,849	+0.02(+0.16%)
Nov 22, 2006	15.75	15.81	15.68	15.71	3,830,724	+0.09(+0.56%)
Nov 21, 2006	15.62	15.70	15.61	15.62	4,893,072	-0.13(-0.80%)
Nov 20, 2006	15.70	15.82	15.68	15.75	7,569,911	-0.04(-0.24%)
Nov 17, 2006	15.79	15.87	15.75	15.79	6,068,474	-0.18(-1.12%)
Nov 16, 2006	15.94	15.99	15.90	15.97	2,590,771	+0.02(+0.10%)
Nov 15, 2006	15.90	15.99	15.86	15.95	5,704,147	-0.08(-0.50%)
Nov 14, 2006	15.98	16.07	15.86	16.03	4,319,411	+0.10(+0.64%)
Nov 13, 2006	15.95	16.07	15.93	15.93	5,366,807	+0.16(+1.03%)
Nov 10, 2006	15.82	15.87	15.70	15.77	5,860,964	-0.13(-0.81%)
Nov 09, 2006	16.07	16.11	15.78	15.90	10,684,745	-0.56(-3.38%)
Nov 08, 2006	16.60	16.62	16.41	16.45	11,534,842	-0.38(-2.28%)
Nov 07, 2006	16.86	16.93	16.82	16.84	7,265,758	+0.07(+0.41%)
Nov 06, 2006	16.68	16.78	16.66	16.77	3,867,558	+0.15(+0.91%)
Nov 03, 2006	16.72	16.72	16.59	16.62	2,897,842	-0.18(-1.08%)
Nov 02, 2006	16.70	16.83	16.64	16.80	4,334,364	+0.32(+1.91%)
Nov 01, 2006	16.54	16.57	16.41	16.48	5,055,360	+0.39(+2.40%)
Oct 31, 2006	16.26	16.27	16.09	16.10	9,009,715	-0.31(-1.89%)
Oct 30, 2006	16.49	16.50	16.37	16.41	11,225,219	+0.18(+1.13%)
Oct 27, 2006	16.38	16.39	16.18	16.22	12,516,593	-0.61(-3.62%)
Oct 26, 2006	16.84	16.93	16.72	16.83	19,873,888	-1.37(-7.52%)
Oct 25, 2006	18.06	18.23	18.05	18.20	4,633,046	+0.32(+1.76%)
Oct 24, 2006	17.92	17.94	17.82	17.88	4,740,631	-0.10(-0.55%)
Oct 23, 2006	18.02	18.09	17.89	17.98	8,093,973	-0.19(-1.04%)
Oct 20, 2006	18.05	18.20	18.02	18.17	7,589,604	+0.07(+0.39%)
Oct 19, 2006	17.98	18.12	17.94	18.10	9,286,881	+0.51(+2.90%)
Oct 18, 2006	17.53	17.62	17.51	17.59	2,878,878	+0.25(+1.44%)
Oct 17, 2006	17.35	17.38	17.32	17.34	2,044,827	+0.08(+0.44%)
Oct 16, 2006	17.23	17.28	17.19	17.26	1,711,499	+0.27(+1.56%)
Oct 13, 2006	17.04	17.10	16.98	17.00	2,754,153	-0.09(-0.55%)
Oct 12, 2006	16.95	17.10	16.95	17.09	2,301,935	+0.33(+1.96%)
Oct 11, 2006	16.73	16.81	16.70	16.76	1,848,623	-0.08(-0.46%)
Oct 10, 2006	16.93	16.93	16.77	16.84	2,316,888	-0.19(-1.13%)
Oct 09, 2006	16.87	17.04	16.87	17.03	3,159,326	+0.06(+0.34%)
Oct 06, 2006	17.07	17.08	16.90	16.97	4,278,931	-0.30(-1.72%)
Oct 05, 2006	17.23	17.31	17.23	17.27	3,723,505	-0.05(-0.27%)
Oct 04, 2006	17.12	17.33	17.12	17.32	1,819,812	-0.05(-0.27%)
Oct 03, 2006	17.22	17.39	17.16	17.36	1,602,091	+0.12(+0.70%)
Oct 02, 2006	17.24	17.34	17.17	17.24	2,668,451	+0.10(+0.61%)
Sep 29, 2006	17.12	17.24	17.09	17.14	3,588,204	-0.13(-0.78%)
Sep 28, 2006	17.32	17.35	17.21	17.27	2,220,609	-0.02(-0.13%)
Sep 27, 2006	17.20	17.34	17.20	17.29	3,395,646	+0.00(+0.02%)
Sep 26, 2006	17.22	17.31	17.21	17.29	4,462,371	-0.05(-0.32%)
Sep 25, 2006	17.33	17.39	17.18	17.35	2,274,948	-0.05(-0.30%)
Sep 22, 2006	17.41	17.44	17.32	17.40	3,523,653	+0.05(+0.27%)
Sep 21, 2006	17.42	17.45	17.34	17.35	2,671,368	+0.02(+0.09%)
Sep 20, 2006	17.12	17.36	17.10	17.34	3,647,284	+0.28(+1.64%)
Sep 19, 2006	17.10	17.11	16.97	17.06	2,966,769	-0.16(-0.94%)
Sep 18, 2006	17.13	17.23	17.08	17.22	2,206,021	+0.13(+0.77%)
Sep 15, 2006	17.19	17.19	16.96	17.09	5,835,071	-0.21(-1.20%)
Sep 14, 2006	17.26	17.31	17.22	17.29	2,077,285	+0.16(+0.91%)
Sep 13, 2006	17.14	17.18	17.01	17.14	2,778,588	-0.14(-0.79%)
Sep 12, 2006	17.15	17.33	17.12	17.27	5,125,745	+0.38(+2.22%)
Sep 11, 2006	16.81	16.95	16.76	16.90	6,608,947	+0.08(+0.46%)
Sep 08, 2006	16.87	16.90	16.77	16.82	10,878,396	-0.22(-1.30%)
Sep 07, 2006	17.17	17.28	16.99	17.04	4,695,773	-0.30(-1.75%)
Sep 06, 2006	17.41	17.41	17.28	17.35	2,731,178	-0.31(-1.74%)
Sep 05, 2006	17.69	17.70	17.58	17.66	3,183,760	-0.29(-1.59%)
Sep 01, 2006	17.88	17.97	17.86	17.94	2,313,970	+0.08(+0.45%)
Aug 31, 2006	17.78	17.89	17.73	17.86	5,831,424	+0.09(+0.51%)
Aug 30, 2006	17.69	17.81	17.68	17.77	4,469,664	+0.14(+0.78%)
Aug 29, 2006	17.55	17.64	17.42	17.63	5,497,366	+0.27(+1.56%)
Aug 28, 2006	17.27	17.41	17.27	17.36	2,676,839	+0.03(+0.16%)
Aug 25, 2006	17.24	17.35	17.21	17.34	2,374,509	+0.05(+0.32%)
Aug 24, 2006	17.35	17.38	17.25	17.28	2,776,764	-0.03(-0.16%)
Aug 23, 2006	17.33	17.38	17.23	17.31	1,469,708	+0.03(+0.19%)
Aug 22, 2006	17.24	17.34	17.19	17.27	2,852,985	-0.06(-0.36%)
Aug 21, 2006	17.37	17.43	17.32	17.34	3,532,041	+0.07(+0.38%)
Aug 18, 2006	17.11	17.27	17.08	17.27	3,342,766	+0.24(+1.42%)
Aug 17, 2006	17.09	17.13	17.00	17.03	2,606,453	-0.16(-0.94%)
Aug 16, 2006	17.15	17.21	17.07	17.19	3,129,421	+0.13(+0.74%)
Aug 15, 2006	16.98	17.10	16.93	17.07	3,708,917	+0.32(+1.88%)
Aug 14, 2006	16.72	16.86	16.70	16.75	3,452,903	+0.22(+1.36%)
Aug 11, 2006	16.57	16.64	16.45	16.53	2,551,020	-0.20(-1.20%)
Aug 10, 2006	16.55	16.76	16.55	16.73	2,741,389	+0.10(+0.58%)
Aug 09, 2006	16.69	16.86	16.60	16.63	6,170,223	-0.09(-0.54%)
Aug 08, 2006	16.76	16.78	16.63	16.72	6,387,944	+0.03(+0.18%)
Aug 07, 2006	16.87	16.96	16.61	16.69	3,116,292	-0.12(-0.70%)
Aug 04, 2006	16.69	16.87	16.69	16.81	3,055,024	+0.27(+1.62%)
Aug 03, 2006	16.50	16.59	16.44	16.54	3,610,450	+0.05(+0.32%)
Aug 02, 2006	16.40	16.55	16.39	16.49	4,389,432	-0.06(-0.36%)
Aug 01, 2006	16.69	16.73	16.53	16.55	8,484,923	-0.19(-1.11%)
Jul 31, 2006	16.83	16.87	16.69	16.73	3,120,304	+0.05(+0.30%)
Jul 28, 2006	16.61	16.72	16.59	16.69	3,998,482	+0.31(+1.88%)
Jul 27, 2006	16.15	16.42	15.90	16.38	9,291,622	-0.62(-3.66%)
Jul 26, 2006	16.69	17.03	16.66	17.00	3,748,304	+0.29(+1.76%)
Jul 25, 2006	16.67	16.76	16.59	16.71	4,644,352	-0.12(-0.72%)
Jul 24, 2006	16.78	16.88	16.75	16.83	6,426,601	+0.49(+3.00%)
Jul 21, 2006	16.32	16.36	16.22	16.34	3,079,094	+0.29(+1.81%)
Jul 20, 2006	16.15	16.18	16.04	16.05	1,851,905	-0.00(-0.02%)
Jul 19, 2006	15.52	16.11	15.52	16.05	4,053,551	+0.38(+2.41%)
Jul 18, 2006	15.63	15.67	15.54	15.67	1,967,148	+0.15(+0.97%)
Jul 17, 2006	15.52	15.59	15.41	15.52	3,208,924	-0.23(-1.45%)
Jul 14, 2006	15.84	15.85	15.66	15.75	2,813,233	-0.25(-1.56%)
Jul 13, 2006	16.07	16.10	15.96	16.00	3,562,311	-0.32(-1.95%)
Jul 12, 2006	16.36	16.41	16.29	16.32	4,568,861	-0.23(-1.41%)
Jul 11, 2006	16.41	16.56	16.36	16.55	2,842,409	+0.00(+0.02%)
Jul 10, 2006	16.44	16.58	16.41	16.55	4,223,497	+0.16(+0.99%)
Jul 07, 2006	16.37	16.47	16.34	16.38	4,781,111	+0.01(+0.07%)
Jul 06, 2006	16.28	16.43	16.27	16.37	4,441,948	+0.22(+1.38%)
Jul 05, 2006	16.01	16.18	15.96	16.15	5,434,275	-0.32(-1.95%)
Jul 03, 2006	16.45	16.50	16.40	16.47	2,689,968	+0.07(+0.42%)
Jun 30, 2006	16.46	16.57	16.40	16.40	5,838,353	+0.17(+1.06%)
Jun 29, 2006	15.83	16.32	15.83	16.23	7,296,392	+0.50(+3.17%)
Jun 28, 2006	15.64	15.75	15.59	15.73	3,480,255	+0.30(+1.92%)
Jun 27, 2006	15.61	15.62	15.41	15.43	3,688,859	-0.18(-1.12%)
Jun 26, 2006	15.59	15.67	15.50	15.61	2,215,868	+0.00(+0.00%)
Jun 23, 2006	15.59	15.69	15.56	15.61	3,609,356	+0.05(+0.32%)
Jun 22, 2006	15.67	15.68	15.55	15.56	4,063,762	-0.13(-0.84%)
Jun 21, 2006	15.65	15.77	15.62	15.69	4,175,723	-0.14(-0.87%)
Jun 20, 2006	15.76	15.86	15.73	15.83	8,519,204	+0.30(+1.96%)
Jun 19, 2006	15.58	15.59	15.47	15.53	8,004,988	+0.09(+0.57%)
Jun 16, 2006	15.50	15.63	15.37	15.44	3,005,426	-0.22(-1.40%)
Jun 15, 2006	15.42	15.70	15.41	15.66	5,909,104	+0.38(+2.51%)
Jun 14, 2006	15.41	15.45	15.15	15.27	6,502,093	+0.53(+3.63%)
Jun 13, 2006	14.72	14.88	14.72	14.74	4,464,194	+0.02(+0.17%)
Jun 12, 2006	14.78	14.84	14.71	14.71	3,214,395	+0.05(+0.32%)
Jun 09, 2006	14.71	14.79	14.64	14.67	4,256,684	+0.28(+1.94%)
Jun 08, 2006	14.45	14.48	14.21	14.39	10,294,525	-0.36(-2.45%)
Jun 07, 2006	14.76	14.92	14.71	14.75	3,090,399	-0.05(-0.31%)
Jun 06, 2006	14.83	14.84	14.70	14.80	2,586,030	-0.04(-0.26%)
Jun 05, 2006	15.01	15.05	14.81	14.83	2,928,841	-0.16(-1.04%)
Jun 02, 2006	14.92	15.00	14.86	14.99	2,809,222	+0.28(+1.90%)
Jun 01, 2006	14.41	14.72	14.40	14.71	2,375,603	+0.19(+1.34%)
May 31, 2006	14.40	14.55	14.35	14.52	2,682,674	+0.20(+1.42%)
May 30, 2006	14.49	14.55	14.30	14.31	2,576,913	-0.21(-1.42%)
May 26, 2006	14.41	14.56	14.35	14.52	3,029,860	+0.01(+0.09%)
May 25, 2006	14.49	14.53	14.38	14.51	3,617,014	+0.08(+0.59%)
May 24, 2006	14.49	14.53	14.22	14.42	3,943,049	-0.10(-0.68%)
May 23, 2006	14.48	14.63	14.44	14.52	3,524,383	+0.14(+0.99%)
May 22, 2006	14.25	14.42	14.21	14.38	5,407,287	-0.16(-1.11%)
May 19, 2006	14.46	14.55	14.36	14.54	8,600,166	+0.01(+0.06%)
May 18, 2006	14.57	14.69	14.52	14.53	3,217,312	-0.07(-0.49%)
May 17, 2006	14.88	14.96	14.55	14.60	4,621,376	-0.47(-3.11%)
May 16, 2006	14.95	15.11	14.91	15.07	4,184,110	+0.35(+2.35%)
May 15, 2006	14.67	14.81	14.65	14.72	3,704,905	-0.05(-0.35%)
May 12, 2006	14.91	15.00	14.76	14.78	4,962,728	-0.12(-0.79%)
May 11, 2006	14.97	15.02	14.88	14.89	7,129,363	-0.12(-0.79%)
May 10, 2006	15.09	15.14	15.00	15.01	1,868,316	-0.09(-0.58%)
May 09, 2006	15.08	15.14	15.05	15.10	1,930,679	+0.13(+0.86%)
May 08, 2006	14.94	15.00	14.90	14.97	2,782,964	+0.03(+0.18%)
May 05, 2006	14.94	15.00	14.88	14.94	6,520,692	-0.02(-0.17%)
May 04, 2006	14.78	15.02	14.87	14.97	6,306,983	-0.07(-0.46%)
May 03, 2006	15.08	15.11	15.00	15.04	2,158,976	-0.25(-1.61%)
May 02, 2006	15.15	15.32	15.13	15.28	5,919,680	+0.14(+0.94%)
May 01, 2006	15.45	15.45	15.09	15.14	7,242,417	+0.02(+0.16%)
Apr 28, 2006	14.96	15.22	14.96	15.12	5,495,908	+0.03(+0.22%)
Apr 27, 2006	14.97	15.19	14.94	15.08	12,121,996	+0.33(+2.25%)
Apr 26, 2006	14.69	14.83	14.61	14.75	4,453,618	+0.02(+0.15%)
Apr 25, 2006	14.77	14.78	14.64	14.73	4,673,163	+0.07(+0.50%)
Apr 24, 2006	14.59	14.71	14.58	14.66	2,409,519	-0.14(-0.96%)
Apr 21, 2006	14.60	14.84	14.59	14.80	4,873,014	+0.20(+1.39%)
Apr 20, 2006	14.51	14.63	14.49	14.60	4,398,914	+0.08(+0.57%)
Apr 19, 2006	14.30	14.51	14.29	14.51	4,841,650	+0.22(+1.53%)
Apr 18, 2006	14.25	14.31	14.21	14.29	4,449,971	+0.14(+0.99%)
Apr 17, 2006	14.00	14.19	14.00	14.15	2,110,472	+0.03(+0.23%)
Apr 13, 2006	14.03	14.16	14.06	14.12	1,517,118	+0.09(+0.65%)
Apr 12, 2006	13.95	14.09	14.00	14.03	1,350,089	+0.09(+0.61%)
Apr 11, 2006	13.97	14.01	13.88	13.95	1,949,643	+0.04(+0.30%)
Apr 10, 2006	13.98	14.02	13.86	13.90	1,745,415	-0.12(-0.82%)
Apr 07, 2006	14.12	14.16	13.98	14.02	3,582,733	-0.07(-0.49%)
Apr 06, 2006	14.08	14.11	13.99	14.09	2,498,504	+0.04(+0.25%)
Apr 05, 2006	13.94	14.09	13.94	14.05	4,048,445	+0.07(+0.49%)
Apr 04, 2006	13.93	13.98	13.89	13.98	2,222,797	+0.13(+0.91%)
Apr 03, 2006	13.81	13.93	13.77	13.86	2,977,345	+0.08(+0.62%)
Mar 31, 2006	13.83	13.89	13.75	13.77	2,898,571	-0.17(-1.22%)
Mar 30, 2006	13.91	14.06	13.87	13.94	4,793,876	+0.09(+0.65%)
Mar 29, 2006	13.83	13.87	13.81	13.85	2,486,469	-0.05(-0.35%)
Mar 28, 2006	13.93	13.98	13.84	13.90	5,815,378	-0.01(-0.10%)
Mar 27, 2006	14.12	14.13	13.57	13.92	24,051,434	-0.27(-1.89%)
Mar 24, 2006	14.04	14.21	14.04	14.18	4,908,389	+0.28(+1.99%)
Mar 23, 2006	14.03	14.03	13.86	13.91	3,369,389	-0.13(-0.94%)
Mar 22, 2006	14.14	14.16	13.97	14.04	3,649,837	+0.22(+1.61%)
Mar 21, 2006	13.89	13.90	13.78	13.82	2,365,027	-0.14(-1.00%)
Mar 20, 2006	13.84	13.97	13.82	13.96	3,402,211	-0.01(-0.06%)
Mar 17, 2006	13.98	14.01	13.92	13.97	3,138,903	-0.07(-0.49%)
Mar 16, 2006	13.88	14.03	13.88	14.03	3,621,391	+0.32(+2.32%)
Mar 15, 2006	13.89	13.89	13.68	13.72	6,648,334	-0.25(-1.77%)
Mar 14, 2006	14.01	14.05	13.90	13.96	6,249,361	-0.01(-0.04%)
Mar 13, 2006	13.99	14.13	13.93	13.97	13,613,951	+0.31(+2.29%)
Mar 10, 2006	13.55	13.68	13.52	13.66	3,297,909	+0.19(+1.45%)
Mar 09, 2006	13.39	13.54	13.35	13.46	5,646,161	+0.42(+3.22%)
Mar 08, 2006	12.95	13.04	12.89	13.04	4,111,537	+0.47(+3.73%)
Mar 07, 2006	12.59	12.61	12.51	12.57	1,963,501	-0.16(-1.25%)
Mar 06, 2006	12.81	12.82	12.67	12.73	1,590,057	-0.03(-0.26%)
Mar 03, 2006	12.65	12.78	12.62	12.76	2,970,780	+0.06(+0.47%)
Mar 02, 2006	12.64	12.71	12.57	12.70	1,837,318	-0.02(-0.15%)

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.