Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	25.55	25.80	25.51	25.75	112,700	+0.27(+1.06%)
Nov 29, 2006	26.00	26.19	25.40	25.48	803,300	-0.52(-2.00%)
Nov 28, 2006	25.48	26.08	25.20	26.00	558,800	+0.53(+2.08%)
Nov 27, 2006	25.21	25.50	25.09	25.47	140,100	+0.32(+1.27%)
Nov 24, 2006	25.41	25.49	25.12	25.15	63,600	-0.04(-0.16%)
Nov 22, 2006	25.40	25.40	25.04	25.19	80,400	-0.18(-0.71%)
Nov 21, 2006	25.07	25.49	24.94	25.37	603,900	+0.19(+0.75%)
Nov 20, 2006	24.94	25.26	24.80	25.18	567,400	+0.24(+0.96%)
Nov 17, 2006	24.83	25.00	24.58	24.94	650,400	+0.08(+0.32%)
Nov 16, 2006	24.73	26.11	24.39	24.86	1,797,600	-0.12(-0.48%)
Nov 15, 2006	24.98	25.20	24.97	24.98	206,800	+0.00(+0.00%)
Nov 14, 2006	24.95	25.02	24.43	24.98	366,100	+0.03(+0.12%)
Nov 13, 2006	25.02	25.36	24.93	24.95	319,200	-0.06(-0.24%)
Nov 10, 2006	25.14	25.14	24.67	25.01	201,200	-0.05(-0.20%)
Nov 09, 2006	24.98	25.07	24.51	25.06	396,400	+0.07(+0.28%)
Nov 08, 2006	25.15	25.46	24.90	24.99	153,800	-0.17(-0.68%)
Nov 07, 2006	25.15	25.20	25.05	25.16	151,400	+0.01(+0.04%)
Nov 06, 2006	25.08	25.25	25.00	25.15	273,200	-0.06(-0.24%)
Nov 03, 2006	25.14	25.39	24.98	25.21	248,700	+0.08(+0.32%)
Nov 02, 2006	24.79	25.25	24.60	25.13	364,800	+0.19(+0.76%)
Nov 01, 2006	24.58	25.00	24.44	24.94	463,200	+0.39(+1.59%)
Oct 31, 2006	24.24	24.90	23.25	24.55	1,074,200	+0.30(+1.24%)
Oct 30, 2006	23.51	24.29	23.51	24.25	950,600	+0.75(+3.19%)
Oct 27, 2006	22.41	23.96	22.41	23.50	2,756,000	+1.09(+4.86%)
Oct 26, 2006	21.85	23.40	21.85	22.41	2,025,800	+1.21(+5.71%)
Oct 25, 2006	21.35	21.53	21.05	21.20	562,600	-0.10(-0.47%)
Oct 24, 2006	21.13	21.65	20.99	21.30	534,200	+0.17(+0.80%)
Oct 23, 2006	21.00	21.44	20.98	21.13	344,700	+0.03(+0.14%)
Oct 20, 2006	21.50	21.55	20.98	21.10	193,600	-0.49(-2.27%)
Oct 19, 2006	21.63	21.93	21.39	21.59	42,600	-0.03(-0.14%)
Oct 18, 2006	21.31	21.75	21.26	21.62	118,200	+0.32(+1.50%)
Oct 17, 2006	21.41	21.45	21.17	21.30	41,000	-0.22(-1.02%)
Oct 16, 2006	21.10	21.53	20.93	21.52	55,600	+0.52(+2.48%)
Oct 13, 2006	20.72	21.08	20.72	21.00	37,200	+0.29(+1.40%)
Oct 12, 2006	20.95	21.31	20.53	20.71	65,400	-0.28(-1.33%)
Oct 11, 2006	20.93	21.25	20.83	20.99	167,100	-0.06(-0.29%)
Oct 10, 2006	20.38	21.10	20.38	21.05	152,300	+0.68(+3.34%)
Oct 09, 2006	20.23	20.58	20.23	20.37	133,300	+0.15(+0.74%)
Oct 06, 2006	20.32	20.41	20.10	20.22	153,400	-0.09(-0.44%)
Oct 05, 2006	19.96	20.33	19.96	20.31	55,500	+0.31(+1.55%)
Oct 04, 2006	19.90	20.05	19.49	20.00	326,200	+0.05(+0.25%)
Oct 03, 2006	19.98	20.25	19.92	19.95	218,200	-0.04(-0.20%)
Oct 02, 2006	20.40	20.53	19.84	19.99	212,000	-0.41(-2.01%)
Sep 29, 2006	20.75	20.75	20.40	20.40	126,600	-0.43(-2.06%)
Sep 28, 2006	20.95	21.05	20.75	20.83	208,400	-0.10(-0.48%)
Sep 27, 2006	20.19	21.12	20.19	20.93	247,500	+0.75(+3.72%)
Sep 26, 2006	20.13	20.35	20.09	20.18	338,900	+0.09(+0.45%)
Sep 25, 2006	19.66	20.18	19.66	20.09	103,900	+0.44(+2.24%)
Sep 22, 2006	19.49	19.70	19.30	19.65	66,200	+0.10(+0.51%)
Sep 21, 2006	19.70	19.71	19.41	19.55	107,700	-0.25(-1.26%)
Sep 20, 2006	19.71	20.02	19.71	19.80	80,900	+0.08(+0.41%)
Sep 19, 2006	20.06	20.24	19.65	19.72	66,800	-0.39(-1.94%)
Sep 18, 2006	20.00	20.25	19.84	20.11	165,200	+0.30(+1.51%)
Sep 15, 2006	20.06	20.26	19.62	19.81	75,900	-0.25(-1.25%)
Sep 14, 2006	20.00	20.10	19.86	20.06	148,200	+0.06(+0.30%)
Sep 13, 2006	20.07	20.14	19.82	20.00	106,300	-0.01(-0.05%)
Sep 12, 2006	19.73	20.15	19.70	20.01	128,800	+0.31(+1.57%)
Sep 11, 2006	19.55	19.78	19.36	19.70	204,700	+0.15(+0.77%)
Sep 08, 2006	19.67	19.73	19.50	19.55	144,800	-0.12(-0.61%)
Sep 07, 2006	19.30	19.76	19.28	19.67	238,200	+0.29(+1.50%)
Sep 06, 2006	19.75	19.78	19.35	19.38	429,100	-0.38(-1.92%)
Sep 05, 2006	20.07	20.15	19.64	19.76	122,400	-0.33(-1.64%)
Sep 01, 2006	19.94	20.15	19.94	20.09	142,300	+0.15(+0.75%)
Aug 31, 2006	19.86	20.09	19.76	19.94	102,000	+0.09(+0.45%)
Aug 30, 2006	19.55	19.90	19.49	19.85	77,400	+0.30(+1.53%)
Aug 29, 2006	19.45	19.63	19.36	19.55	58,800	+0.11(+0.57%)
Aug 28, 2006	19.23	19.59	19.23	19.44	65,400	+0.28(+1.46%)
Aug 25, 2006	19.37	19.39	19.12	19.16	67,200	-0.22(-1.14%)
Aug 24, 2006	19.66	19.77	19.30	19.38	53,000	-0.20(-1.02%)
Aug 23, 2006	19.80	19.80	19.55	19.58	21,700	-0.17(-0.86%)
Aug 22, 2006	19.60	19.80	19.50	19.75	129,400	+0.15(+0.77%)
Aug 21, 2006	19.70	19.76	19.40	19.60	72,800	-0.10(-0.51%)
Aug 18, 2006	19.68	19.75	19.58	19.70	52,700	-0.02(-0.10%)
Aug 17, 2006	19.52	19.75	19.39	19.72	77,000	+0.21(+1.08%)
Aug 16, 2006	19.51	19.60	19.35	19.51	66,400	+0.03(+0.15%)
Aug 15, 2006	19.35	19.51	19.25	19.48	66,300	+0.38(+1.99%)
Aug 14, 2006	18.90	19.12	18.82	19.10	150,100	+0.18(+0.95%)
Aug 11, 2006	19.30	19.31	18.66	18.92	114,000	-0.40(-2.07%)
Aug 10, 2006	19.50	19.50	19.03	19.32	199,400	-0.20(-1.02%)
Aug 09, 2006	20.00	20.05	19.20	19.52	270,700	-0.41(-2.06%)
Aug 08, 2006	20.65	21.00	19.70	19.93	908,000	-0.67(-3.25%)
Aug 07, 2006	20.38	20.64	20.38	20.60	200,700	+0.27(+1.33%)
Aug 04, 2006	20.60	20.64	20.33	20.33	54,200	-0.23(-1.12%)
Aug 03, 2006	20.26	20.65	20.18	20.56	196,500	+0.31(+1.53%)
Aug 02, 2006	20.50	20.73	20.25	20.25	130,600	-0.07(-0.34%)
Aug 01, 2006	20.52	20.53	19.90	20.32	137,900	-0.20(-0.97%)
Jul 31, 2006	20.15	20.64	20.15	20.52	160,700	+0.40(+1.99%)
Jul 28, 2006	20.32	20.32	20.06	20.12	138,700	-0.18(-0.89%)
Jul 27, 2006	20.41	20.41	20.11	20.30	76,700	-0.05(-0.25%)
Jul 26, 2006	20.20	20.52	20.00	20.35	79,300	+0.10(+0.49%)
Jul 25, 2006	20.31	20.40	20.13	20.25	32,100	-0.06(-0.30%)
Jul 24, 2006	20.39	20.50	20.25	20.31	69,900	-0.08(-0.39%)
Jul 21, 2006	20.65	20.94	20.37	20.39	96,600	-0.31(-1.50%)
Jul 20, 2006	20.80	20.84	20.50	20.70	101,300	-0.10(-0.48%)
Jul 19, 2006	20.70	21.00	20.70	20.80	28,300	+0.09(+0.43%)
Jul 18, 2006	20.67	20.90	20.67	20.71	34,700	+0.06(+0.29%)
Jul 17, 2006	20.70	20.89	20.65	20.65	37,000	-0.08(-0.39%)
Jul 14, 2006	20.85	20.95	20.65	20.73	72,100	-0.12(-0.58%)
Jul 13, 2006	21.21	21.25	20.80	20.85	101,900	-0.31(-1.47%)
Jul 12, 2006	20.92	21.26	20.87	21.16	111,300	+0.24(+1.15%)
Jul 11, 2006	20.80	21.00	20.32	20.92	96,900	+0.02(+0.10%)
Jul 10, 2006	20.62	21.12	20.62	20.90	32,700	+0.26(+1.26%)
Jul 07, 2006	20.80	21.05	20.25	20.64	130,400	-0.02(-0.10%)
Jul 06, 2006	20.88	21.13	20.61	20.66	212,700	-0.22(-1.05%)
Jul 05, 2006	20.90	20.92	20.50	20.88	138,800	-0.07(-0.33%)
Jul 03, 2006	20.99	21.10	20.95	20.95	66,300	-0.01(-0.05%)
Jun 30, 2006	20.95	20.96	20.68	20.96	303,100	+0.06(+0.29%)
Jun 29, 2006	19.91	21.00	19.86	20.90	137,300	+0.99(+4.97%)
Jun 28, 2006	19.96	20.02	19.66	19.91	196,100	-0.10(-0.50%)
Jun 27, 2006	20.11	20.54	19.90	20.01	74,300	-0.10(-0.50%)
Jun 26, 2006	22.11	22.11	19.87	20.11	73,600	-0.05(-0.25%)
Jun 23, 2006	20.36	20.37	20.15	20.16	81,000	-0.10(-0.49%)
Jun 22, 2006	19.86	20.65	19.86	20.26	169,900	+0.44(+2.22%)
Jun 21, 2006	19.75	20.05	19.38	19.82	255,600	+0.11(+0.56%)
Jun 20, 2006	19.45	19.83	19.31	19.71	404,500	+0.20(+1.03%)
Jun 19, 2006	19.60	19.79	19.39	19.51	240,000	-0.50(-2.50%)
Jun 16, 2006	20.10	20.42	19.96	20.01	391,300	+0.01(+0.05%)
Jun 15, 2006	20.20	20.25	20.00	20.00	695,000	-0.13(-0.65%)
Jun 14, 2006	20.06	20.30	20.05	20.13	64,300	+0.08(+0.40%)
Jun 13, 2006	20.33	20.44	19.89	20.05	242,900	-0.26(-1.28%)
Jun 12, 2006	20.74	20.80	20.17	20.31	68,300	-0.49(-2.36%)
Jun 09, 2006	20.86	21.00	20.76	20.80	53,000	-0.06(-0.29%)
Jun 08, 2006	21.10	21.10	20.71	20.86	243,900	-0.27(-1.28%)
Jun 07, 2006	20.90	21.28	20.80	21.13	137,100	+0.35(+1.68%)
Jun 06, 2006	21.76	21.76	20.60	20.78	729,200	-0.99(-4.55%)
Jun 05, 2006	22.10	22.50	21.71	21.77	49,600	-0.34(-1.54%)
Jun 02, 2006	22.05	22.25	21.98	22.11	78,100	+0.11(+0.50%)
Jun 01, 2006	21.93	22.10	21.86	22.00	155,100	-0.03(-0.14%)
May 31, 2006	21.80	22.06	21.75	22.03	84,100	+0.21(+0.96%)
May 30, 2006	21.76	21.96	21.60	21.82	27,000	-0.04(-0.18%)
May 26, 2006	21.95	22.23	21.75	21.86	100,100	-0.14(-0.64%)
May 25, 2006	21.95	22.15	21.76	22.00	170,700	+0.11(+0.50%)
May 24, 2006	22.05	22.27	21.68	21.89	283,200	-0.21(-0.95%)
May 23, 2006	21.96	22.32	21.91	22.10	36,600	+0.24(+1.10%)
May 22, 2006	21.97	22.20	21.69	21.86	62,500	+0.04(+0.18%)
May 19, 2006	22.31	22.31	21.56	21.82	96,200	-0.48(-2.15%)
May 18, 2006	22.40	22.60	22.29	22.30	205,300	-0.02(-0.09%)
May 17, 2006	22.68	22.68	22.32	22.32	98,100	-0.35(-1.54%)
May 16, 2006	22.45	22.81	22.44	22.67	176,000	+0.34(+1.52%)
May 15, 2006	22.37	22.37	22.15	22.33	68,600	+0.05(+0.22%)
May 12, 2006	22.00	22.28	21.91	22.28	71,200	+0.34(+1.55%)
May 11, 2006	22.10	22.15	21.78	21.94	310,200	-0.22(-0.99%)
May 10, 2006	22.45	22.75	22.08	22.16	234,800	-0.33(-1.47%)
May 09, 2006	22.35	22.61	22.21	22.49	69,500	+0.16(+0.72%)
May 08, 2006	22.90	23.33	22.33	22.33	125,900	-0.47(-2.06%)
May 05, 2006	22.90	23.15	22.70	22.80	134,400	+0.00(+0.00%)
May 04, 2006	23.31	23.31	22.78	22.80	194,300	-0.53(-2.27%)
May 03, 2006	23.47	23.54	23.25	23.33	370,200	-0.29(-1.23%)
May 02, 2006	23.64	23.70	23.33	23.62	441,600	-0.03(-0.13%)
May 01, 2006	23.65	23.85	23.65	23.65	176,600	+0.05(+0.21%)
Apr 28, 2006	23.52	23.71	23.32	23.60	62,600	+0.08(+0.34%)
Apr 27, 2006	23.30	23.61	23.26	23.52	87,800	+0.27(+1.16%)
Apr 26, 2006	22.40	23.50	22.40	23.25	235,600	+0.94(+4.21%)
Apr 25, 2006	22.49	22.55	22.25	22.31	79,300	-0.03(-0.13%)
Apr 24, 2006	22.40	22.43	22.30	22.34	64,200	-0.15(-0.67%)
Apr 21, 2006	22.70	22.75	22.40	22.49	159,200	-0.31(-1.36%)
Apr 20, 2006	22.95	23.00	22.64	22.80	66,000	-0.04(-0.18%)
Apr 19, 2006	23.00	23.00	22.30	22.84	593,800	-0.16(-0.70%)
Apr 18, 2006	23.35	23.40	22.82	23.00	273,600	-0.35(-1.50%)
Apr 17, 2006	23.45	23.60	23.32	23.35	107,500	+0.04(+0.17%)
Apr 13, 2006	23.30	23.50	23.27	23.31	20,300	+0.01(+0.04%)
Apr 12, 2006	23.41	23.41	23.30	23.30	32,900	-0.01(-0.04%)
Apr 11, 2006	23.37	23.59	23.20	23.31	76,900	-0.11(-0.47%)
Apr 10, 2006	23.65	23.68	23.25	23.42	42,300	-0.23(-0.97%)
Apr 07, 2006	23.47	23.94	23.35	23.65	18,300	+0.15(+0.64%)
Apr 06, 2006	23.17	23.80	23.10	23.50	204,000	+0.32(+1.38%)
Apr 05, 2006	23.15	23.45	23.12	23.18	57,500	+0.03(+0.13%)
Apr 04, 2006	23.61	23.71	23.12	23.15	215,300	-0.58(-2.44%)
Apr 03, 2006	23.45	24.20	23.35	23.73	310,100	+0.28(+1.19%)
Mar 31, 2006	23.49	23.60	23.15	23.45	250,600	-0.04(-0.17%)
Mar 30, 2006	22.50	23.84	22.50	23.49	385,200	+0.99(+4.40%)
Mar 29, 2006	22.32	22.86	22.15	22.50	69,400	+0.13(+0.58%)
Mar 28, 2006	22.10	22.60	22.10	22.37	70,900	+0.24(+1.08%)
Mar 27, 2006	21.91	22.39	21.91	22.13	24,400	+0.20(+0.91%)
Mar 24, 2006	22.00	22.10	21.70	21.93	40,300	-0.07(-0.32%)
Mar 23, 2006	22.12	22.30	22.00	22.00	29,200	-0.19(-0.86%)
Mar 22, 2006	22.29	22.44	21.95	22.19	49,200	-0.10(-0.45%)
Mar 21, 2006	22.00	22.47	21.90	22.29	189,400	+0.14(+0.63%)
Mar 20, 2006	22.43	22.43	21.90	22.15	98,600	-0.28(-1.25%)
Mar 17, 2006	22.00	22.67	21.75	22.43	239,900	+0.44(+2.00%)
Mar 16, 2006	22.48	22.48	21.91	21.99	80,400	-0.50(-2.22%)
Mar 15, 2006	22.99	23.09	22.24	22.49	220,400	-0.48(-2.09%)
Mar 14, 2006	22.65	23.17	22.42	22.97	183,600	+0.37(+1.64%)
Mar 13, 2006	22.64	22.67	22.55	22.60	51,100	-0.02(-0.09%)
Mar 10, 2006	22.66	22.69	22.20	22.62	216,400	-0.04(-0.18%)
Mar 09, 2006	23.25	23.25	22.39	22.66	187,000	-0.67(-2.87%)
Mar 08, 2006	23.50	23.50	23.17	23.33	50,000	-0.17(-0.72%)
Mar 07, 2006	23.37	23.55	23.20	23.50	260,800	+0.06(+0.26%)
Mar 06, 2006	23.33	23.47	23.20	23.44	131,900	+0.11(+0.47%)
Mar 03, 2006	23.69	23.69	23.28	23.33	161,300	-0.36(-1.52%)
Mar 02, 2006	22.47	23.95	22.43	23.69	234,300	+0.87(+3.81%)
Mar 01, 2006	21.95	22.92	21.95	22.82	139,900	+0.98(+4.49%)
Feb 28, 2006	21.23	21.90	21.06	21.84	116,500	+0.61(+2.87%)
Feb 27, 2006	21.00	21.39	21.00	21.23	131,500	+0.32(+1.53%)
Feb 24, 2006	20.95	21.10	20.71	20.91	259,900	-0.10(-0.48%)
Feb 23, 2006	20.10	21.30	20.07	21.01	291,100	+0.95(+4.74%)
Feb 22, 2006	19.76	20.09	19.76	20.06	384,000	+0.30(+1.52%)
Feb 21, 2006	19.68	19.79	19.45	19.76	367,800	+0.03(+0.15%)
Feb 17, 2006	19.92	19.92	19.63	19.73	206,500	-0.19(-0.95%)
Feb 16, 2006	20.00	20.00	19.84	19.92	66,400	-0.08(-0.40%)
Feb 15, 2006	19.78	20.00	19.77	20.00	169,200	+0.17(+0.86%)
Feb 14, 2006	19.85	19.90	19.80	19.83	74,000	-0.02(-0.10%)
Feb 13, 2006	19.80	19.98	19.75	19.85	76,100	-0.03(-0.15%)
Feb 10, 2006	19.64	19.93	19.55	19.88	196,800	+0.34(+1.74%)
Feb 09, 2006	19.45	19.59	19.41	19.54	46,000	+0.09(+0.46%)
Feb 08, 2006	19.50	19.53	19.40	19.45	254,200	+0.00(+0.00%)
Feb 07, 2006	19.57	19.57	19.42	19.45	140,500	-0.12(-0.61%)
Feb 06, 2006	19.57	19.61	19.43	19.57	198,900	-0.06(-0.31%)
Feb 03, 2006	19.47	19.63	19.42	19.63	127,900	+0.11(+0.56%)
Feb 02, 2006	19.50	19.60	19.18	19.52	279,400	+0.04(+0.21%)
Feb 01, 2006	19.90	19.90	19.44	19.48	29,000	-0.47(-2.36%)
Jan 31, 2006	20.05	20.05	19.91	19.95	346,400	-0.06(-0.30%)
Jan 30, 2006	19.90	20.05	19.80	20.01	314,500	+0.01(+0.05%)
Jan 27, 2006	19.89	20.05	19.80	20.00	116,200	+0.01(+0.05%)
Jan 26, 2006	19.93	20.00	19.93	19.99	177,600	+0.04(+0.20%)
Jan 25, 2006	19.92	19.99	19.92	19.95	127,900	+0.00(+0.00%)
Jan 24, 2006	19.85	20.11	19.79	19.95	309,600	+0.30(+1.53%)
Jan 23, 2006	19.80	19.90	19.55	19.65	177,900	-0.08(-0.41%)
Jan 20, 2006	19.70	19.90	19.60	19.73	279,300	+0.06(+0.31%)
Jan 19, 2006	19.30	19.67	19.28	19.67	81,800	+0.42(+2.18%)
Jan 18, 2006	19.15	19.30	19.15	19.25	393,900	+0.05(+0.26%)
Jan 17, 2006	18.93	19.25	18.90	19.20	150,700	+0.19(+1.00%)
Jan 13, 2006	19.25	19.25	18.49	19.01	609,400	-0.24(-1.25%)
Jan 12, 2006	19.55	19.55	19.00	19.25	823,200	-0.36(-1.84%)
Jan 11, 2006	19.52	19.61	19.43	19.61	360,400	+0.12(+0.62%)
Jan 10, 2006	19.55	19.65	19.40	19.49	271,800	-0.12(-0.61%)
Jan 09, 2006	19.65	19.70	19.59	19.61	621,100	+0.06(+0.31%)
Jan 06, 2006	19.61	19.65	19.45	19.55	199,100	-0.04(-0.20%)
Jan 05, 2006	19.55	19.62	19.51	19.59	263,500	+0.09(+0.46%)
Jan 04, 2006	19.50	19.80	19.47	19.50	445,700	-0.09(-0.46%)
Jan 03, 2006	20.00	20.06	19.51	19.59	107,800	-0.46(-2.29%)
Dec 30, 2005	20.08	20.10	20.00	20.05	111,600	-0.04(-0.20%)
Dec 29, 2005	19.65	20.25	19.60	20.09	621,200	+0.39(+1.98%)
Dec 28, 2005	19.24	19.72	19.15	19.70	109,700	+0.47(+2.44%)
Dec 27, 2005	19.75	19.75	19.20	19.23	137,200	-0.47(-2.39%)
Dec 23, 2005	19.70	19.75	19.65	19.70	90,400	-0.03(-0.15%)
Dec 22, 2005	19.70	19.75	19.65	19.73	499,200	+0.12(+0.61%)
Dec 21, 2005	19.75	19.80	19.25	19.61	590,000	-0.14(-0.71%)
Dec 20, 2005	19.55	19.76	19.43	19.75	249,500	+0.25(+1.28%)
Dec 19, 2005	19.35	19.55	19.31	19.50	486,800	+0.15(+0.78%)
Dec 16, 2005	19.15	19.60	18.75	19.35	1,345,500	+0.10(+0.52%)
Dec 15, 2005	19.63	19.63	19.20	19.25	403,200	-0.54(-2.73%)
Dec 14, 2005	20.00	20.00	19.75	19.79	671,500	-0.21(-1.05%)
Dec 13, 2005	19.07	20.14	19.07	20.00	358,700	+0.86(+4.49%)
Dec 12, 2005	19.20	19.40	19.05	19.14	188,100	-0.06(-0.31%)
Dec 09, 2005	19.26	19.43	19.10	19.20	165,500	-0.06(-0.31%)
Dec 08, 2005	19.40	19.59	19.11	19.26	221,000	-0.01(-0.05%)
Dec 07, 2005	18.77	19.96	18.77	19.27	433,700	+0.40(+2.12%)
Dec 06, 2005	18.91	18.98	18.25	18.87	153,200	-0.05(-0.26%)
Dec 05, 2005	19.00	19.10	18.35	18.92	275,700	-0.25(-1.30%)
Dec 02, 2005	19.85	20.00	19.14	19.17	209,200	-0.68(-3.43%)

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.