Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	16.25	16.41	16.18	16.31	4,131,595	+0.08(+0.48%)
Feb 27, 2007	16.50	16.60	16.01	16.24	6,247,886	-0.49(-2.95%)
Feb 26, 2007	16.74	16.78	16.70	16.73	3,162,436	-0.00(-0.02%)
Feb 23, 2007	16.73	16.80	16.63	16.73	3,165,545	-0.03(-0.16%)
Feb 22, 2007	16.69	16.83	16.62	16.76	3,067,733	+0.03(+0.19%)
Feb 21, 2007	16.68	16.74	16.59	16.73	4,261,481	-0.02(-0.09%)
Feb 20, 2007	16.64	16.77	16.53	16.75	5,262,782	+0.24(+1.47%)
Feb 16, 2007	16.23	16.52	16.22	16.50	4,537,133	+0.20(+1.24%)
Feb 15, 2007	16.10	16.32	16.04	16.30	5,845,524	+0.22(+1.37%)
Feb 14, 2007	16.14	16.16	15.84	16.08	10,619,635	-0.07(-0.41%)
Feb 13, 2007	16.33	16.42	15.99	16.15	9,441,988	-0.35(-2.10%)
Feb 12, 2007	16.66	16.71	16.46	16.49	3,920,703	-0.14(-0.81%)
Feb 09, 2007	16.69	16.78	16.55	16.63	3,780,997	-0.06(-0.39%)
Feb 08, 2007	16.57	16.81	16.52	16.69	4,418,679	+0.17(+1.04%)
Feb 07, 2007	16.47	16.59	16.44	16.52	3,558,380	+0.06(+0.38%)
Feb 06, 2007	16.52	16.59	16.40	16.46	2,548,505	-0.12(-0.73%)
Feb 05, 2007	16.48	16.63	16.47	16.58	2,360,820	+0.03(+0.15%)
Feb 02, 2007	16.50	16.61	16.44	16.56	1,867,951	+0.04(+0.24%)
Feb 01, 2007	16.55	16.59	16.40	16.52	2,888,941	-0.05(-0.28%)
Jan 31, 2007	16.43	16.58	16.34	16.56	2,726,980	+0.10(+0.62%)
Jan 30, 2007	16.37	16.49	16.26	16.46	2,663,783	+0.11(+0.68%)
Jan 29, 2007	16.25	16.40	16.19	16.35	3,357,040	+0.06(+0.34%)
Jan 26, 2007	16.29	16.34	16.16	16.29	2,740,318	+0.00(+0.00%)
Jan 25, 2007	16.39	16.44	16.28	16.29	2,612,654	-0.10(-0.59%)
Jan 24, 2007	16.39	16.44	16.26	16.39	2,637,425	-0.02(-0.12%)
Jan 23, 2007	16.32	16.46	16.27	16.41	2,816,534	+0.13(+0.80%)
Jan 22, 2007	16.40	16.44	16.21	16.28	2,857,184	-0.16(-0.99%)
Jan 19, 2007	16.29	16.49	16.19	16.44	3,263,357	+0.15(+0.93%)
Jan 18, 2007	16.36	16.38	16.23	16.29	3,356,722	+0.04(+0.23%)
Jan 17, 2007	16.37	16.38	16.13	16.25	4,786,426	-0.12(-0.75%)
Jan 16, 2007	16.45	16.47	16.35	16.37	2,817,805	-0.05(-0.29%)
Jan 12, 2007	16.37	16.48	16.31	16.42	2,437,673	-0.01(-0.08%)
Jan 11, 2007	16.42	16.48	16.40	16.43	3,492,325	+0.07(+0.40%)
Jan 10, 2007	16.21	16.41	16.10	16.37	3,378,635	+0.13(+0.81%)
Jan 09, 2007	16.18	16.29	16.11	16.24	3,518,048	+0.06(+0.38%)
Jan 08, 2007	16.09	16.22	15.91	16.17	3,440,243	+0.08(+0.48%)
Jan 05, 2007	16.05	16.17	15.96	16.10	3,116,321	+0.05(+0.28%)
Jan 04, 2007	15.99	16.17	15.94	16.05	3,886,113	+0.07(+0.41%)
Jan 03, 2007	16.34	16.46	15.83	15.99	9,448,365	-0.47(-2.88%)
Dec 29, 2006	16.35	16.52	16.32	16.46	2,649,492	+0.04(+0.26%)
Dec 28, 2006	16.37	16.45	16.30	16.42	2,098,507	+0.05(+0.31%)
Dec 27, 2006	16.20	16.40	16.20	16.37	3,173,166	+0.17(+1.06%)
Dec 26, 2006	16.25	16.26	16.15	16.19	2,234,110	-0.03(-0.17%)
Dec 22, 2006	16.36	16.36	16.19	16.22	2,928,637	-0.12(-0.73%)
Dec 21, 2006	16.41	16.51	16.30	16.34	3,257,640	-0.05(-0.30%)
Dec 20, 2006	16.56	16.63	16.39	16.39	4,535,545	-0.24(-1.47%)
Dec 19, 2006	16.66	16.67	16.52	16.63	2,890,528	-0.04(-0.25%)
Dec 18, 2006	16.68	16.69	16.61	16.68	2,041,027	+0.01(+0.05%)
Dec 15, 2006	16.65	16.70	16.63	16.67	4,925,204	+0.03(+0.15%)
Dec 14, 2006	16.56	16.70	16.50	16.64	2,682,837	+0.04(+0.26%)
Dec 13, 2006	16.51	16.69	16.51	16.60	2,713,006	+0.09(+0.55%)
Dec 12, 2006	16.36	16.59	16.28	16.51	2,758,419	+0.13(+0.82%)
Dec 11, 2006	16.36	16.42	16.30	16.38	1,803,801	+0.01(+0.07%)
Dec 08, 2006	16.36	16.40	16.26	16.36	2,233,792	+0.03(+0.19%)
Dec 07, 2006	16.34	16.40	16.30	16.33	2,240,779	-0.04(-0.24%)
Dec 06, 2006	16.48	16.49	16.35	16.37	1,653,273	-0.11(-0.64%)
Dec 05, 2006	16.43	16.52	16.33	16.48	1,933,053	+0.11(+0.68%)
Dec 04, 2006	16.31	16.42	16.24	16.37	3,326,553	+0.12(+0.72%)
Dec 01, 2006	16.15	16.30	16.12	16.25	2,997,550	+0.17(+1.03%)
Nov 30, 2006	16.12	16.21	16.03	16.08	2,845,433	-0.13(-0.79%)
Nov 29, 2006	16.02	16.28	15.94	16.21	2,727,297	+0.19(+1.21%)
Nov 28, 2006	16.06	16.12	15.93	16.02	3,074,084	-0.09(-0.58%)
Nov 27, 2006	16.18	16.25	15.98	16.11	3,995,675	-0.07(-0.42%)
Nov 24, 2006	16.22	16.22	16.11	16.18	691,986	-0.05(-0.32%)
Nov 22, 2006	16.07	16.30	16.04	16.23	1,502,109	+0.16(+0.98%)
Nov 21, 2006	15.96	16.13	15.93	16.07	2,356,057	+0.09(+0.58%)
Nov 20, 2006	16.08	16.15	15.96	15.98	2,198,859	-0.17(-1.05%)
Nov 17, 2006	16.18	16.19	16.04	16.15	2,191,873	-0.04(-0.27%)
Nov 16, 2006	16.11	16.26	16.06	16.19	1,853,978	+0.12(+0.74%)
Nov 15, 2006	16.09	16.18	16.04	16.08	1,499,251	-0.04(-0.27%)
Nov 14, 2006	16.06	16.13	15.93	16.12	2,254,752	+0.06(+0.35%)
Nov 13, 2006	16.05	16.16	15.97	16.06	1,454,156	-0.02(-0.15%)
Nov 10, 2006	16.05	16.12	16.05	16.09	1,938,769	+0.02(+0.14%)
Nov 09, 2006	16.11	16.17	16.06	16.06	1,982,276	-0.03(-0.20%)
Nov 08, 2006	15.93	16.17	15.80	16.10	2,996,597	+0.17(+1.07%)
Nov 07, 2006	15.94	16.03	15.89	15.93	1,771,727	-0.02(-0.10%)
Nov 06, 2006	15.81	15.99	15.75	15.94	2,177,265	+0.13(+0.81%)
Nov 03, 2006	15.82	15.87	15.72	15.81	2,713,642	-0.02(-0.12%)
Nov 02, 2006	15.87	15.87	15.74	15.83	3,261,134	-0.04(-0.24%)
Nov 01, 2006	15.97	15.98	15.86	15.87	2,501,504	-0.10(-0.64%)
Oct 31, 2006	16.05	16.13	15.90	15.97	3,771,787	-0.04(-0.28%)
Oct 30, 2006	15.75	16.04	15.72	16.02	3,781,632	+0.21(+1.33%)
Oct 27, 2006	15.35	15.90	15.30	15.81	5,378,378	+0.01(+0.04%)
Oct 26, 2006	15.71	15.85	15.60	15.80	4,398,672	-0.08(-0.53%)
Oct 25, 2006	15.71	15.96	15.60	15.88	7,837,328	-0.03(-0.19%)
Oct 24, 2006	15.13	15.98	15.12	15.91	20,061,896	+0.97(+6.52%)
Oct 23, 2006	14.90	14.94	14.82	14.94	3,360,216	+0.01(+0.06%)
Oct 20, 2006	14.95	14.96	14.85	14.93	1,614,212	+0.02(+0.13%)
Oct 19, 2006	14.83	14.96	14.82	14.91	2,675,533	+0.05(+0.31%)
Oct 18, 2006	14.86	14.99	14.82	14.86	2,592,965	+0.02(+0.12%)
Oct 17, 2006	14.88	14.94	14.80	14.85	3,370,695	-0.04(-0.25%)
Oct 16, 2006	14.86	14.95	14.81	14.88	1,839,052	-0.02(-0.15%)
Oct 13, 2006	14.88	14.94	14.83	14.91	2,693,635	+0.02(+0.16%)
Oct 12, 2006	14.87	14.95	14.75	14.88	2,890,846	+0.00(+0.03%)
Oct 11, 2006	14.93	14.95	14.84	14.88	2,497,693	-0.08(-0.50%)
Oct 10, 2006	14.80	14.95	14.74	14.95	5,568,285	+0.15(+1.02%)
Oct 09, 2006	14.84	14.88	14.80	14.80	3,471,048	-0.10(-0.67%)
Oct 06, 2006	14.75	14.91	14.75	14.90	3,258,911	+0.15(+1.04%)
Oct 05, 2006	14.73	14.81	14.72	14.75	1,932,735	-0.01(-0.09%)
Oct 04, 2006	14.76	14.80	14.68	14.76	2,700,304	+0.03(+0.20%)
Oct 03, 2006	14.70	14.78	14.66	14.73	3,459,933	+0.03(+0.23%)
Oct 02, 2006	14.73	14.78	14.64	14.70	2,384,638	-0.04(-0.26%)
Sep 29, 2006	14.74	14.79	14.71	14.74	4,340,239	-0.05(-0.32%)
Sep 28, 2006	14.80	14.87	14.78	14.78	4,063,952	-0.03(-0.21%)
Sep 27, 2006	14.60	14.92	14.57	14.82	6,495,592	+0.20(+1.37%)
Sep 26, 2006	14.40	14.65	14.40	14.62	4,353,895	+0.16(+1.12%)
Sep 25, 2006	14.24	14.50	14.24	14.45	2,815,582	+0.25(+1.79%)
Sep 22, 2006	14.31	14.39	14.16	14.20	2,440,531	-0.19(-1.32%)
Sep 21, 2006	14.34	14.45	14.27	14.39	3,516,778	+0.02(+0.13%)
Sep 20, 2006	14.33	14.42	14.28	14.37	3,877,538	+0.06(+0.44%)
Sep 19, 2006	14.36	14.41	14.21	14.31	5,529,541	-0.16(-1.13%)
Sep 18, 2006	14.53	14.56	14.43	14.47	3,213,498	-0.06(-0.43%)
Sep 15, 2006	14.54	14.61	14.49	14.54	5,180,214	-0.01(-0.05%)
Sep 14, 2006	14.60	14.63	14.50	14.54	4,147,473	-0.17(-1.15%)
Sep 13, 2006	14.48	14.84	14.48	14.71	9,037,110	+0.19(+1.30%)
Sep 12, 2006	14.36	14.56	14.36	14.52	3,540,913	+0.16(+1.11%)
Sep 11, 2006	14.32	14.38	14.28	14.36	3,037,246	+0.04(+0.29%)
Sep 08, 2006	14.09	14.32	14.07	14.32	4,505,058	+0.27(+1.93%)
Sep 07, 2006	13.97	14.13	13.97	14.05	2,789,223	+0.05(+0.34%)
Sep 06, 2006	14.19	14.21	13.83	14.00	3,283,363	+0.07(+0.53%)
Sep 05, 2006	13.99	14.08	13.91	13.93	2,049,601	-0.05(-0.34%)
Sep 01, 2006	13.80	14.05	13.80	13.98	1,701,226	+0.21(+1.56%)
Aug 31, 2006	13.87	13.87	13.70	13.76	3,007,395	-0.10(-0.73%)
Aug 30, 2006	13.94	13.98	13.84	13.86	1,526,562	-0.08(-0.54%)
Aug 29, 2006	13.79	13.95	13.76	13.94	3,199,207	+0.15(+1.10%)
Aug 28, 2006	13.75	13.86	13.71	13.79	1,877,478	+0.04(+0.30%)
Aug 25, 2006	13.81	13.81	13.67	13.75	1,626,914	-0.07(-0.49%)
Aug 24, 2006	13.79	13.89	13.78	13.82	2,036,898	+0.05(+0.39%)
Aug 23, 2006	13.75	13.83	13.69	13.76	1,816,187	-0.01(-0.05%)
Aug 22, 2006	13.86	13.89	13.77	13.77	2,687,283	-0.09(-0.63%)
Aug 21, 2006	13.97	13.97	13.86	13.86	1,597,063	-0.11(-0.80%)
Aug 18, 2006	14.03	14.03	13.92	13.97	1,493,535	-0.06(-0.44%)
Aug 17, 2006	13.95	14.06	13.95	14.03	2,470,065	-0.01(-0.09%)
Aug 16, 2006	13.97	14.09	13.96	14.04	1,994,026	+0.12(+0.83%)
Aug 15, 2006	13.91	13.97	13.89	13.93	2,474,193	+0.07(+0.53%)
Aug 14, 2006	13.64	13.94	13.64	13.85	3,186,504	+0.18(+1.35%)
Aug 11, 2006	13.71	13.78	13.63	13.67	2,587,248	-0.04(-0.31%)
Aug 10, 2006	13.56	13.77	13.55	13.71	2,560,890	+0.10(+0.76%)
Aug 09, 2006	13.67	13.71	13.57	13.61	4,099,203	-0.04(-0.28%)
Aug 08, 2006	13.82	13.82	13.62	13.64	3,247,160	-0.13(-0.97%)
Aug 07, 2006	13.72	13.82	13.63	13.78	3,431,034	+0.02(+0.14%)
Aug 04, 2006	13.85	13.89	13.71	13.76	3,089,645	-0.02(-0.15%)
Aug 03, 2006	13.78	13.83	13.72	13.78	3,716,530	+0.00(+0.01%)
Aug 02, 2006	13.83	13.86	13.76	13.78	3,778,139	-0.05(-0.33%)
Aug 01, 2006	13.90	13.90	13.80	13.82	2,968,016	-0.11(-0.80%)
Jul 31, 2006	14.03	14.11	13.90	13.94	4,943,941	-0.12(-0.87%)
Jul 28, 2006	14.18	14.19	14.06	14.06	7,478,155	-0.12(-0.85%)
Jul 27, 2006	13.97	14.22	13.97	14.18	5,146,869	+0.24(+1.69%)
Jul 26, 2006	13.60	14.08	13.60	13.94	4,118,892	+0.35(+2.56%)
Jul 25, 2006	13.74	13.85	13.40	13.60	4,603,188	-0.37(-2.68%)
Jul 24, 2006	13.78	14.01	13.78	13.97	4,389,462	+0.19(+1.41%)
Jul 21, 2006	13.88	13.91	13.66	13.78	2,906,089	-0.04(-0.26%)
Jul 20, 2006	13.86	13.90	13.76	13.81	3,159,193	-0.04(-0.31%)
Jul 19, 2006	13.46	13.94	13.47	13.86	4,949,340	+0.39(+2.91%)
Jul 18, 2006	13.45	13.51	13.24	13.46	2,780,331	+0.01(+0.08%)
Jul 17, 2006	13.38	13.50	13.38	13.45	2,548,505	+0.01(+0.10%)
Jul 14, 2006	13.52	13.55	13.34	13.44	3,673,023	-0.09(-0.67%)
Jul 13, 2006	13.73	13.73	13.49	13.53	2,987,070	-0.20(-1.45%)
Jul 12, 2006	13.80	13.88	13.69	13.73	3,190,950	-0.06(-0.41%)
Jul 11, 2006	13.83	13.91	13.75	13.78	2,556,762	-0.06(-0.43%)
Jul 10, 2006	13.89	13.97	13.80	13.84	1,811,741	-0.00(-0.03%)
Jul 07, 2006	13.98	14.01	13.82	13.85	2,625,039	-0.14(-0.97%)
Jul 06, 2006	14.09	14.09	13.91	13.98	2,038,486	-0.07(-0.48%)
Jul 05, 2006	14.17	14.19	14.03	14.05	3,433,574	-0.14(-0.97%)
Jul 03, 2006	14.07	14.23	14.06	14.19	2,777,791	+0.16(+1.16%)
Jun 30, 2006	14.03	14.14	14.01	14.03	3,331,952	+0.03(+0.24%)
Jun 29, 2006	13.82	14.01	13.75	13.99	4,566,349	+0.17(+1.25%)
Jun 28, 2006	13.80	13.87	13.74	13.82	3,283,681	+0.02(+0.15%)
Jun 27, 2006	13.74	13.89	13.74	13.80	3,823,869	-0.01(-0.06%)
Jun 26, 2006	13.83	13.87	13.76	13.81	1,998,155	-0.02(-0.17%)
Jun 23, 2006	13.89	13.92	13.74	13.83	3,915,329	-0.06(-0.40%)
Jun 22, 2006	13.95	14.00	13.86	13.89	5,656,570	-0.06(-0.46%)
Jun 21, 2006	13.97	14.02	13.91	13.95	5,003,644	+0.02(+0.17%)
Jun 20, 2006	14.02	14.05	13.90	13.93	4,417,091	-0.09(-0.63%)
Jun 19, 2006	14.14	14.17	13.98	14.02	5,425,061	+0.01(+0.04%)
Jun 16, 2006	14.12	14.13	14.01	14.01	9,421,371	-0.13(-0.95%)
Jun 15, 2006	14.13	14.17	14.01	14.14	12,024,498	+0.03(+0.18%)
Jun 14, 2006	14.32	14.47	14.01	14.12	9,877,720	-0.20(-1.36%)
Jun 13, 2006	14.33	14.45	14.29	14.31	5,265,323	-0.06(-0.43%)
Jun 12, 2006	14.68	14.68	14.37	14.37	6,719,161	-0.30(-2.04%)
Jun 09, 2006	14.77	14.77	14.66	14.67	4,198,920	-0.07(-0.50%)
Jun 08, 2006	14.87	15.01	14.53	14.75	7,779,530	-0.29(-1.96%)
Jun 07, 2006	14.94	15.15	14.94	15.04	4,632,722	+0.04(+0.25%)
Jun 06, 2006	14.91	15.01	14.87	15.00	4,333,570	+0.06(+0.43%)
Jun 05, 2006	15.15	15.15	14.94	14.94	6,340,617	-0.18(-1.22%)
Jun 02, 2006	15.11	15.15	15.05	15.12	4,897,576	-0.09(-0.60%)
Jun 01, 2006	14.95	15.22	14.92	15.22	5,753,429	+0.24(+1.61%)
May 31, 2006	14.75	14.98	14.66	14.97	5,604,171	+0.24(+1.65%)
May 30, 2006	14.68	14.84	14.65	14.73	3,862,613	-0.07(-0.48%)
May 26, 2006	14.81	14.95	14.75	14.80	5,276,120	-0.01(-0.06%)
May 25, 2006	14.65	14.82	14.63	14.81	5,159,889	+0.17(+1.14%)
May 24, 2006	14.44	14.67	14.41	14.65	7,530,237	+0.19(+1.33%)
May 23, 2006	14.42	14.51	14.41	14.45	2,971,827	+0.04(+0.31%)
May 22, 2006	14.39	14.47	14.27	14.41	4,365,962	-0.05(-0.36%)
May 19, 2006	14.47	14.48	14.36	14.46	3,057,253	+0.02(+0.11%)
May 18, 2006	14.39	14.49	14.33	14.45	3,277,647	+0.03(+0.23%)
May 17, 2006	14.43	14.48	14.34	14.41	2,999,455	-0.06(-0.41%)
May 16, 2006	14.50	14.51	14.37	14.47	2,961,664	-0.03(-0.21%)
May 15, 2006	14.46	14.56	14.42	14.50	4,011,871	+0.05(+0.33%)
May 12, 2006	14.40	14.48	14.37	14.46	3,333,222	+0.03(+0.21%)
May 11, 2006	14.40	14.48	14.38	14.43	3,219,532	+0.03(+0.19%)
May 10, 2006	14.24	14.40	14.23	14.40	2,305,246	+0.16(+1.11%)
May 09, 2006	14.31	14.33	14.21	14.24	2,878,461	-0.07(-0.51%)
May 08, 2006	14.24	14.34	14.17	14.31	3,140,457	-0.02(-0.14%)
May 05, 2006	14.29	14.38	14.14	14.33	3,062,652	+0.06(+0.41%)
May 04, 2006	14.33	14.38	14.19	14.28	2,233,792	-0.04(-0.26%)
May 03, 2006	14.28	14.35	14.12	14.31	3,103,936	+0.03(+0.22%)
May 02, 2006	14.12	14.34	14.05	14.28	2,729,203	+0.14(+1.01%)
May 01, 2006	14.11	14.32	14.09	14.14	4,131,912	-0.03(-0.23%)
Apr 28, 2006	14.17	14.31	14.11	14.17	2,985,165	-0.02(-0.13%)
Apr 27, 2006	14.24	14.42	14.10	14.19	4,684,486	-0.05(-0.35%)
Apr 26, 2006	13.86	14.33	13.81	14.24	9,580,156	+0.31(+2.25%)
Apr 25, 2006	13.75	14.15	13.75	13.93	8,118,696	+0.33(+2.44%)
Apr 24, 2006	13.54	13.63	13.43	13.60	2,997,867	+0.06(+0.44%)
Apr 21, 2006	13.70	13.70	13.46	13.54	2,069,608	-0.11(-0.77%)
Apr 20, 2006	13.54	13.71	13.52	13.64	2,523,417	+0.14(+1.06%)
Apr 19, 2006	13.49	13.53	13.30	13.50	2,778,426	-0.04(-0.27%)
Apr 18, 2006	13.45	13.54	13.39	13.53	2,546,282	+0.09(+0.66%)
Apr 17, 2006	13.41	13.46	13.37	13.45	2,310,009	+0.04(+0.29%)
Apr 13, 2006	13.42	13.41	13.25	13.41	1,946,073	-0.01(-0.08%)
Apr 12, 2006	13.45	13.45	13.35	13.42	3,241,444	-0.00(-0.04%)
Apr 11, 2006	13.48	13.51	13.34	13.42	4,049,662	-0.07(-0.53%)
Apr 10, 2006	13.38	13.51	13.35	13.49	2,889,576	+0.10(+0.76%)
Apr 07, 2006	13.29	13.46	13.27	13.39	4,037,912	+0.07(+0.52%)
Apr 06, 2006	13.04	13.33	12.98	13.32	4,276,725	+0.24(+1.85%)
Apr 05, 2006	13.11	13.14	12.99	13.08	2,213,150	-0.07(-0.55%)
Apr 04, 2006	12.90	13.21	12.89	13.15	2,136,298	+0.15(+1.13%)
Apr 03, 2006	13.11	13.16	13.00	13.01	2,015,621	-0.10(-0.78%)
Mar 31, 2006	13.01	13.19	12.99	13.11	3,057,253	+0.06(+0.42%)
Mar 30, 2006	13.18	13.26	13.01	13.05	2,515,477	-0.16(-1.24%)
Mar 29, 2006	13.15	13.27	13.12	13.22	2,021,337	+0.04(+0.32%)
Mar 28, 2006	13.26	13.30	13.12	13.17	3,090,280	-0.14(-1.06%)
Mar 27, 2006	13.32	13.37	13.28	13.32	3,805,450	-0.03(-0.25%)
Mar 24, 2006	13.28	13.39	13.08	13.35	4,592,708	+0.10(+0.72%)
Mar 23, 2006	13.05	13.27	13.05	13.25	4,153,825	+0.13(+1.00%)
Mar 22, 2006	12.94	13.16	12.91	13.12	3,982,019	+0.21(+1.60%)
Mar 21, 2006	12.89	13.01	12.86	12.92	2,701,256	+0.02(+0.12%)
Mar 20, 2006	13.04	13.05	12.85	12.90	1,362,378	-0.07(-0.56%)
Mar 17, 2006	13.07	13.09	12.94	12.97	2,742,541	-0.04(-0.31%)
Mar 16, 2006	12.91	13.06	12.85	13.01	3,831,808	+0.22(+1.69%)
Mar 15, 2006	12.72	12.86	12.72	12.80	3,798,463	+0.00(+0.04%)
Mar 14, 2006	12.73	12.83	12.73	12.79	2,577,086	+0.07(+0.53%)
Mar 13, 2006	12.83	12.85	12.71	12.72	2,447,835	-0.12(-0.96%)
Mar 10, 2006	12.80	12.87	12.70	12.85	3,004,536	+0.03(+0.25%)
Mar 09, 2006	12.78	12.90	12.75	12.82	3,065,828	+0.01(+0.07%)
Mar 08, 2006	12.72	12.82	12.69	12.81	3,133,788	-0.01(-0.07%)
Mar 07, 2006	12.61	12.84	12.49	12.82	3,208,734	+0.18(+1.42%)
Mar 06, 2006	12.68	12.71	12.61	12.64	3,028,037	-0.04(-0.30%)
Mar 03, 2006	12.63	12.78	12.58	12.67	2,246,177	+0.02(+0.15%)
Mar 02, 2006	12.63	12.70	12.58	12.66	3,999,485	-0.02(-0.16%)

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.

Omnicom Group (NY: OMC )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Omnicom Group (NY: OMC )

Historical Prices

Sections

Services

The Daily Press