Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	45.08	45.24	44.60	44.75	1,076,195	-0.42(-0.93%)
Nov 29, 2006	44.90	45.18	44.74	45.17	926,007	+0.30(+0.68%)
Nov 28, 2006	44.85	45.21	44.66	44.86	1,460,473	-0.03(-0.07%)
Nov 27, 2006	45.82	45.94	44.83	44.90	1,670,150	-1.28(-2.77%)
Nov 24, 2006	46.18	46.31	45.96	46.18	533,230	-0.11(-0.24%)
Nov 22, 2006	45.59	46.55	45.54	46.29	2,259,006	+1.26(+2.79%)
Nov 21, 2006	45.19	45.27	44.88	45.03	999,710	-0.16(-0.34%)
Nov 20, 2006	45.17	45.45	45.10	45.19	756,658	-0.10(-0.23%)
Nov 17, 2006	45.30	45.30	44.88	45.29	1,248,634	-0.19(-0.41%)
Nov 16, 2006	45.30	45.59	45.09	45.48	953,974	+0.52(+1.15%)
Nov 15, 2006	45.15	45.23	44.95	44.96	1,003,573	-0.16(-0.36%)
Nov 14, 2006	45.17	45.30	44.49	45.12	794,669	+0.07(+0.16%)
Nov 13, 2006	44.83	45.13	44.73	45.05	722,665	+0.22(+0.49%)
Nov 10, 2006	44.90	44.99	44.59	44.83	1,457,847	+0.09(+0.20%)
Nov 09, 2006	45.63	45.72	44.66	44.74	2,347,852	-1.02(-2.23%)
Nov 08, 2006	45.47	45.94	45.46	45.76	1,004,964	+0.30(+0.65%)
Nov 07, 2006	45.40	45.62	45.29	45.46	1,184,510	-0.08(-0.18%)
Nov 06, 2006	45.24	45.67	45.04	45.55	1,169,058	+0.65(+1.44%)
Nov 03, 2006	45.26	45.37	44.80	44.90	922,916	-0.23(-0.50%)
Nov 02, 2006	44.91	45.61	44.89	45.13	1,216,804	-0.06(-0.14%)
Nov 01, 2006	45.22	45.89	45.12	45.19	1,220,203	+0.10(+0.23%)
Oct 31, 2006	44.97	45.35	44.89	45.09	1,584,394	-0.09(-0.20%)
Oct 30, 2006	44.27	45.28	44.14	45.18	1,265,167	+0.74(+1.66%)
Oct 27, 2006	44.49	44.81	44.04	44.44	1,107,407	-0.05(-0.12%)
Oct 26, 2006	44.42	44.75	44.16	44.49	1,268,566	+0.07(+0.16%)
Oct 25, 2006	45.11	45.17	44.10	44.42	1,658,407	-0.28(-0.62%)
Oct 24, 2006	44.71	45.06	44.34	44.70	1,273,356	-0.01(-0.01%)
Oct 23, 2006	44.57	44.82	44.44	44.71	586,538	+0.19(+0.42%)
Oct 20, 2006	44.38	44.69	43.85	44.52	1,319,865	+0.22(+0.50%)
Oct 19, 2006	44.11	44.51	43.89	44.30	813,365	-0.20(-0.45%)
Oct 18, 2006	44.88	45.02	44.31	44.50	1,254,814	-0.09(-0.20%)
Oct 17, 2006	44.55	44.66	44.33	44.59	1,132,284	-0.26(-0.58%)
Oct 16, 2006	44.40	44.98	44.40	44.85	1,104,626	+0.48(+1.08%)
Oct 13, 2006	44.29	44.40	43.83	44.37	1,003,882	+0.14(+0.31%)
Oct 12, 2006	43.94	44.26	43.84	44.24	1,097,209	+0.42(+0.96%)
Oct 11, 2006	43.56	43.89	43.46	43.81	1,116,832	-0.03(-0.06%)
Oct 10, 2006	43.78	43.91	43.26	43.84	817,846	+0.30(+0.68%)
Oct 09, 2006	43.35	43.64	43.31	43.54	741,825	+0.17(+0.39%)
Oct 06, 2006	43.36	43.49	42.98	43.37	1,736,746	-0.05(-0.12%)
Oct 05, 2006	43.80	44.00	43.33	43.43	3,018,910	-0.38(-0.86%)
Oct 04, 2006	43.23	43.92	43.19	43.80	1,155,152	+0.64(+1.48%)
Oct 03, 2006	43.49	43.52	43.04	43.16	1,318,474	-0.35(-0.80%)
Oct 02, 2006	43.20	43.86	42.84	43.51	1,765,949	+0.56(+1.30%)
Sep 29, 2006	43.61	43.67	42.93	42.95	1,522,434	-0.59(-1.35%)
Sep 28, 2006	43.64	43.87	43.37	43.54	1,374,409	-0.21(-0.49%)
Sep 27, 2006	43.91	44.13	43.71	43.76	1,448,112	-0.43(-0.98%)
Sep 26, 2006	43.43	44.32	43.35	44.19	1,882,762	+1.00(+2.31%)
Sep 25, 2006	42.68	43.29	42.22	43.19	2,185,148	+0.89(+2.10%)
Sep 22, 2006	42.11	42.45	42.00	42.31	1,649,599	+0.32(+0.76%)
Sep 21, 2006	42.90	43.03	41.82	41.99	2,828,856	-1.55(-3.55%)
Sep 20, 2006	43.15	43.69	43.07	43.54	1,285,099	+0.71(+1.66%)
Sep 19, 2006	43.22	43.47	42.64	42.82	1,606,181	-0.58(-1.33%)
Sep 18, 2006	43.26	43.59	42.93	43.40	1,191,309	+0.18(+0.42%)
Sep 15, 2006	43.10	43.34	42.96	43.22	1,561,526	+0.47(+1.11%)
Sep 14, 2006	42.13	42.92	41.83	42.75	1,429,725	+0.23(+0.53%)
Sep 13, 2006	42.58	42.71	42.24	42.52	2,037,432	-0.22(-0.51%)
Sep 12, 2006	42.13	42.81	41.91	42.74	1,728,402	+0.63(+1.51%)
Sep 11, 2006	42.96	42.99	41.88	42.11	1,764,713	-0.88(-2.05%)
Sep 08, 2006	42.46	43.36	42.46	42.99	1,538,658	+0.53(+1.25%)
Sep 07, 2006	43.30	43.30	42.25	42.46	1,438,223	-0.84(-1.94%)
Sep 06, 2006	43.30	43.50	43.20	43.30	1,051,782	-0.34(-0.77%)
Sep 05, 2006	43.69	43.79	43.42	43.63	835,770	+0.00(+0.00%)
Sep 01, 2006	43.13	44.04	42.91	43.63	1,219,430	+0.73(+1.70%)
Aug 31, 2006	42.77	43.10	42.73	42.90	863,583	+0.04(+0.09%)
Aug 30, 2006	42.96	43.22	42.85	42.86	1,283,090	-0.14(-0.32%)
Aug 29, 2006	42.67	43.10	42.14	43.00	1,201,352	+0.49(+1.16%)
Aug 28, 2006	42.00	42.63	41.92	42.51	1,306,886	+0.35(+0.83%)
Aug 25, 2006	42.24	42.39	41.88	42.16	1,134,602	-0.22(-0.52%)
Aug 24, 2006	42.78	43.01	42.21	42.38	829,435	-0.34(-0.79%)
Aug 23, 2006	42.65	42.93	42.35	42.71	1,235,500	+0.00(+0.00%)
Aug 22, 2006	42.70	42.88	42.52	42.71	1,115,287	+0.12(+0.27%)
Aug 21, 2006	42.79	42.97	42.55	42.60	1,402,221	-0.23(-0.53%)
Aug 18, 2006	42.93	43.13	42.61	42.82	988,122	-0.11(-0.26%)
Aug 17, 2006	43.17	43.36	42.87	42.93	1,440,386	-0.19(-0.44%)
Aug 16, 2006	42.79	43.12	42.71	43.12	1,390,169	+0.61(+1.43%)
Aug 15, 2006	41.94	42.60	41.90	42.51	1,217,885	+1.13(+2.72%)
Aug 14, 2006	41.68	42.02	41.36	41.39	1,213,559	+0.08(+0.20%)
Aug 11, 2006	41.45	41.73	41.23	41.30	1,137,074	-0.08(-0.19%)
Aug 10, 2006	41.50	41.79	41.25	41.38	1,169,058	-0.12(-0.30%)
Aug 09, 2006	41.91	42.24	41.44	41.50	1,145,572	-0.17(-0.42%)
Aug 08, 2006	41.94	42.21	41.50	41.68	1,592,738	-0.19(-0.46%)
Aug 07, 2006	41.87	42.13	41.67	41.87	1,360,348	-0.14(-0.34%)
Aug 04, 2006	42.39	42.55	41.81	42.02	1,718,513	+0.07(+0.17%)
Aug 03, 2006	41.83	42.31	41.72	41.94	1,814,158	+0.11(+0.26%)
Aug 02, 2006	41.23	42.17	41.23	41.83	2,221,304	+0.81(+1.97%)
Aug 01, 2006	41.10	41.34	40.77	41.03	1,933,907	-0.35(-0.84%)
Jul 31, 2006	41.46	41.63	41.02	41.37	1,489,522	+0.13(+0.31%)
Jul 28, 2006	40.61	41.38	40.45	41.25	1,700,744	+0.80(+1.97%)
Jul 27, 2006	40.90	41.09	40.24	40.45	2,246,027	-0.44(-1.08%)
Jul 26, 2006	41.16	41.77	40.61	40.89	3,829,340	+0.89(+2.22%)
Jul 25, 2006	39.80	40.26	39.50	40.00	3,065,728	+0.12(+0.29%)
Jul 24, 2006	39.75	40.17	39.74	39.89	1,468,972	+0.14(+0.36%)
Jul 21, 2006	40.16	40.16	39.43	39.74	1,556,736	-0.20(-0.50%)
Jul 20, 2006	41.03	41.22	39.94	39.94	1,764,249	-1.13(-2.76%)
Jul 19, 2006	40.26	41.39	40.22	41.08	2,024,452	+1.02(+2.54%)
Jul 18, 2006	39.74	40.13	39.63	40.06	1,267,793	+0.25(+0.63%)
Jul 17, 2006	39.90	40.23	39.70	39.81	1,266,866	-0.28(-0.71%)
Jul 14, 2006	40.35	40.42	39.64	40.09	2,177,731	-0.30(-0.75%)
Jul 13, 2006	41.29	41.30	40.27	40.40	1,753,588	-0.97(-2.35%)
Jul 12, 2006	42.02	42.07	41.15	41.37	1,835,326	-0.64(-1.53%)
Jul 11, 2006	41.26	42.06	41.22	42.01	2,087,031	+1.05(+2.56%)
Jul 10, 2006	40.66	41.14	40.55	40.96	1,447,031	+0.22(+0.54%)
Jul 07, 2006	41.45	41.47	40.52	40.74	1,317,238	-0.71(-1.72%)
Jul 06, 2006	41.23	41.50	41.19	41.45	971,898	+0.14(+0.34%)
Jul 05, 2006	41.72	41.80	41.21	41.31	1,638,320	-0.52(-1.24%)
Jul 03, 2006	41.61	41.90	41.43	41.83	910,710	+0.46(+1.11%)
Jun 30, 2006	41.17	41.58	40.94	41.37	2,767,669	+0.45(+1.11%)
Jun 29, 2006	40.09	40.97	39.98	40.92	2,358,359	+0.83(+2.07%)
Jun 28, 2006	40.29	40.51	39.96	40.09	1,862,366	-0.16(-0.40%)
Jun 27, 2006	41.04	41.10	40.25	40.25	3,336,592	-0.80(-1.94%)
Jun 26, 2006	40.97	41.41	40.76	41.04	969,889	+0.02(+0.05%)
Jun 23, 2006	40.61	41.28	40.51	41.03	1,265,167	+0.25(+0.62%)
Jun 22, 2006	40.77	41.04	40.39	40.77	1,698,890	-0.19(-0.46%)
Jun 21, 2006	40.59	41.30	40.38	40.96	2,017,345	+0.53(+1.31%)
Jun 20, 2006	40.03	40.68	39.74	40.43	2,190,247	+0.58(+1.45%)
Jun 19, 2006	40.53	40.64	39.56	39.85	1,469,744	-0.60(-1.49%)
Jun 16, 2006	40.38	40.69	40.29	40.46	2,305,360	-0.01(-0.03%)
Jun 15, 2006	39.47	40.48	39.45	40.47	1,749,262	+1.09(+2.78%)
Jun 14, 2006	38.33	39.65	38.31	39.37	2,727,340	+0.99(+2.58%)
Jun 13, 2006	39.48	39.58	38.30	38.38	2,844,771	-1.25(-3.15%)
Jun 12, 2006	39.98	40.22	39.48	39.63	1,697,190	-0.35(-0.87%)
Jun 09, 2006	40.00	40.32	39.76	39.98	1,954,766	-0.10(-0.24%)
Jun 08, 2006	40.38	40.55	39.07	40.08	4,498,852	-0.43(-1.07%)
Jun 07, 2006	41.13	41.35	40.51	40.51	2,965,757	-0.84(-2.03%)
Jun 06, 2006	42.29	42.31	40.96	41.36	2,348,161	-0.71(-1.69%)
Jun 05, 2006	42.81	42.81	41.94	42.07	1,337,171	-0.91(-2.11%)
Jun 02, 2006	43.24	43.61	42.54	42.97	2,006,529	+0.05(+0.12%)
Jun 01, 2006	41.87	42.92	41.74	42.92	2,063,081	+0.95(+2.27%)
May 31, 2006	41.47	42.31	41.45	41.97	2,260,706	+0.77(+1.87%)
May 30, 2006	42.24	42.24	41.20	41.20	1,358,185	-1.10(-2.60%)
May 26, 2006	41.94	42.39	41.74	42.30	1,095,046	+0.57(+1.36%)
May 25, 2006	41.65	42.20	41.56	41.73	1,545,302	+0.38(+0.92%)
May 24, 2006	41.39	41.86	40.68	41.35	2,743,255	-0.16(-0.37%)
May 23, 2006	41.42	42.00	41.37	41.50	1,960,174	+0.35(+0.85%)
May 22, 2006	41.60	41.70	40.57	41.15	2,407,495	-0.49(-1.17%)
May 19, 2006	41.76	41.96	41.29	41.64	1,837,489	+0.04(+0.09%)
May 18, 2006	41.23	42.32	41.23	41.60	1,771,048	-0.14(-0.34%)
May 17, 2006	42.26	42.27	41.48	41.74	2,609,445	-0.66(-1.56%)
May 16, 2006	42.91	43.06	42.33	42.40	1,816,012	-0.59(-1.37%)
May 15, 2006	42.66	43.13	42.46	42.99	2,666,925	+0.34(+0.79%)
May 12, 2006	43.43	43.43	42.64	42.66	1,553,028	-0.78(-1.79%)
May 11, 2006	43.74	43.92	43.40	43.43	1,818,639	-0.24(-0.55%)
May 10, 2006	44.17	44.21	43.50	43.67	1,457,383	-0.57(-1.29%)
May 09, 2006	44.17	44.51	44.03	44.24	1,327,436	-0.02(-0.04%)
May 08, 2006	44.14	44.82	44.14	44.26	1,893,578	-0.12(-0.26%)
May 05, 2006	43.95	44.44	43.90	44.38	1,540,976	+0.44(+1.00%)
May 04, 2006	44.36	44.79	43.94	43.94	1,579,141	-0.30(-0.69%)
May 03, 2006	43.81	44.33	43.74	44.24	1,815,857	+0.38(+0.86%)
May 02, 2006	43.72	44.06	43.64	43.87	1,982,115	+0.17(+0.40%)
May 01, 2006	43.94	44.27	43.61	43.69	4,132,343	-0.65(-1.47%)
Apr 28, 2006	44.47	44.78	44.24	44.35	2,227,948	-0.05(-0.10%)
Apr 27, 2006	44.11	44.84	43.85	44.39	2,496,032	+0.29(+0.66%)
Apr 26, 2006	44.72	44.73	43.71	44.10	2,921,720	-0.66(-1.47%)
Apr 25, 2006	44.63	44.83	44.23	44.76	2,734,293	+0.02(+0.04%)
Apr 24, 2006	44.80	44.84	44.24	44.74	1,120,386	-0.06(-0.14%)
Apr 21, 2006	44.65	45.01	44.46	44.80	1,182,038	+0.47(+1.05%)
Apr 20, 2006	44.33	44.77	44.05	44.34	1,425,089	-0.19(-0.42%)
Apr 19, 2006	44.66	44.73	44.14	44.53	1,737,827	-0.27(-0.59%)
Apr 18, 2006	42.82	44.92	42.78	44.79	4,120,909	+1.98(+4.63%)
Apr 17, 2006	42.52	42.82	42.50	42.81	1,607,108	+0.21(+0.50%)
Apr 13, 2006	42.66	42.77	42.36	42.60	927,552	-0.06(-0.14%)
Apr 12, 2006	42.57	42.78	42.47	42.66	1,587,021	+0.09(+0.21%)
Apr 11, 2006	43.11	43.40	42.46	42.57	1,343,042	-0.40(-0.93%)
Apr 10, 2006	43.65	43.65	42.75	42.97	1,021,188	-0.43(-1.00%)
Apr 07, 2006	43.78	44.31	43.30	43.40	1,667,987	-0.25(-0.56%)
Apr 06, 2006	43.70	43.89	43.48	43.65	1,536,031	-0.19(-0.43%)
Apr 05, 2006	42.89	43.89	42.84	43.83	1,607,108	+0.79(+1.83%)
Apr 04, 2006	42.68	43.23	42.45	43.04	2,400,232	+0.01(+0.03%)
Apr 03, 2006	43.71	44.07	43.01	43.03	2,160,425	-0.45(-1.04%)
Mar 31, 2006	43.85	43.88	43.20	43.48	2,335,336	+0.65(+1.53%)
Mar 30, 2006	43.04	43.23	42.48	42.83	1,555,654	-0.41(-0.94%)
Mar 29, 2006	42.75	43.32	42.36	43.24	1,563,844	+0.65(+1.54%)
Mar 28, 2006	42.88	42.94	42.37	42.58	1,164,732	-0.30(-0.69%)
Mar 27, 2006	42.90	42.99	42.65	42.88	1,036,021	-0.20(-0.47%)
Mar 24, 2006	43.17	43.42	42.83	43.08	1,161,024	-0.17(-0.40%)
Mar 23, 2006	43.36	43.74	42.91	43.26	1,823,429	-0.50(-1.15%)
Mar 22, 2006	43.91	44.07	43.45	43.76	3,595,250	+0.50(+1.15%)
Mar 21, 2006	42.38	43.63	42.29	43.26	3,653,347	+0.82(+1.94%)
Mar 20, 2006	42.33	42.59	42.15	42.44	1,251,569	-0.10(-0.24%)
Mar 17, 2006	42.71	42.71	42.32	42.55	2,057,828	-0.04(-0.09%)
Mar 16, 2006	42.46	42.73	42.27	42.58	1,574,351	+0.25(+0.58%)
Mar 15, 2006	42.07	42.60	42.07	42.34	2,748,509	+0.33(+0.79%)
Mar 14, 2006	41.36	42.04	41.36	42.01	1,206,606	+0.65(+1.56%)
Mar 13, 2006	41.43	41.61	41.19	41.36	1,866,693	-0.07(-0.17%)
Mar 10, 2006	41.00	41.65	40.84	41.43	2,428,354	+0.87(+2.15%)
Mar 09, 2006	40.77	41.31	40.53	40.56	1,398,049	-0.08(-0.21%)
Mar 08, 2006	41.45	41.77	40.49	40.64	3,321,141	-1.13(-2.70%)
Mar 07, 2006	41.30	41.83	41.29	41.77	2,145,283	+0.52(+1.27%)
Mar 06, 2006	41.48	41.65	41.07	41.25	1,975,935	-0.09(-0.22%)
Mar 03, 2006	41.32	41.58	41.13	41.34	1,398,822	-0.35(-0.84%)
Mar 02, 2006	41.47	41.87	41.34	41.69	1,335,780	+0.06(+0.14%)
Mar 01, 2006	41.52	41.84	41.41	41.63	1,188,836	+0.10(+0.25%)
Feb 28, 2006	41.77	41.69	41.23	41.52	1,211,859	-0.25(-0.59%)
Feb 27, 2006	41.75	42.00	41.71	41.77	1,286,026	+0.03(+0.06%)
Feb 24, 2006	41.69	41.83	41.56	41.74	1,347,987	+0.06(+0.14%)
Feb 23, 2006	41.51	41.75	41.21	41.69	1,584,858	+0.24(+0.58%)
Feb 22, 2006	41.18	41.58	41.14	41.45	1,946,268	+0.43(+1.04%)
Feb 21, 2006	41.40	41.65	40.95	41.02	2,026,461	-0.38(-0.92%)
Feb 17, 2006	41.25	41.48	40.92	41.40	1,566,625	+0.14(+0.35%)
Feb 16, 2006	41.06	41.26	40.97	41.26	1,029,995	+0.34(+0.82%)
Feb 15, 2006	40.71	41.12	40.60	40.92	997,238	+0.06(+0.16%)
Feb 14, 2006	40.24	40.98	40.24	40.86	1,392,178	+0.62(+1.54%)
Feb 13, 2006	40.22	40.44	39.98	40.24	1,237,045	-0.12(-0.29%)
Feb 10, 2006	40.33	40.61	39.87	40.35	1,609,580	+0.16(+0.40%)
Feb 09, 2006	40.29	40.70	40.09	40.19	1,692,555	-0.10(-0.24%)
Feb 08, 2006	40.51	40.55	40.12	40.29	2,206,780	+0.20(+0.50%)
Feb 07, 2006	40.75	40.93	39.99	40.09	1,713,105	-0.61(-1.51%)
Feb 06, 2006	40.16	40.77	40.14	40.70	3,239,248	+1.34(+3.40%)
Feb 03, 2006	39.41	39.71	39.23	39.36	1,723,767	-0.05(-0.11%)
Feb 02, 2006	40.03	40.03	39.15	39.41	1,974,544	-0.59(-1.47%)
Feb 01, 2006	39.93	40.17	39.73	40.00	1,876,582	+0.07(+0.18%)
Jan 31, 2006	40.13	40.16	39.87	39.92	1,402,530	-0.23(-0.56%)
Jan 30, 2006	40.19	40.42	39.91	40.15	1,321,410	-0.05(-0.13%)
Jan 27, 2006	39.47	40.25	39.47	40.20	1,698,581	+0.74(+1.87%)
Jan 26, 2006	39.90	39.99	39.47	39.47	2,519,363	-0.34(-0.85%)
Jan 25, 2006	40.16	40.45	39.80	39.80	3,433,473	+0.28(+0.72%)
Jan 24, 2006	38.83	39.67	38.78	39.52	2,557,683	+0.83(+2.16%)
Jan 23, 2006	38.49	39.04	38.49	38.68	1,255,896	+0.14(+0.37%)
Jan 20, 2006	39.32	39.32	38.53	38.54	1,761,159	-0.74(-1.88%)
Jan 19, 2006	38.67	39.48	38.52	39.28	1,735,201	+0.87(+2.26%)
Jan 18, 2006	38.61	38.61	38.27	38.41	1,725,621	-0.27(-0.69%)
Jan 17, 2006	38.04	38.78	37.89	38.68	2,413,830	+0.63(+1.67%)
Jan 13, 2006	38.30	38.41	37.89	38.04	910,246	-0.16(-0.41%)
Jan 12, 2006	38.43	38.88	38.19	38.20	2,221,304	-0.30(-0.77%)
Jan 11, 2006	37.76	38.49	37.60	38.49	2,276,312	+0.74(+1.95%)
Jan 10, 2006	38.13	38.14	37.54	37.76	1,099,218	-0.44(-1.15%)
Jan 09, 2006	38.57	38.61	38.05	38.20	935,432	-0.49(-1.27%)
Jan 06, 2006	37.97	38.71	37.97	38.69	1,166,432	+0.88(+2.33%)
Jan 05, 2006	38.18	38.33	37.74	37.81	1,836,562	-0.33(-0.87%)
Jan 04, 2006	38.49	38.49	38.05	38.14	2,189,783	-0.44(-1.14%)
Jan 03, 2006	38.44	38.66	38.06	38.58	1,747,716	+0.27(+0.71%)
Dec 30, 2005	38.56	38.40	38.21	38.31	563,206	-0.25(-0.65%)
Dec 29, 2005	38.73	39.04	38.56	38.56	690,990	-0.41(-1.05%)
Dec 28, 2005	38.90	39.04	38.69	38.97	579,739	+0.10(+0.27%)
Dec 27, 2005	39.18	39.48	38.75	38.86	889,078	-0.17(-0.45%)
Dec 23, 2005	39.04	39.32	38.99	39.04	438,976	-0.04(-0.10%)
Dec 22, 2005	38.87	39.12	38.87	39.08	750,478	+0.21(+0.53%)
Dec 21, 2005	38.60	38.90	38.54	38.87	1,650,836	+0.60(+1.57%)
Dec 20, 2005	38.36	38.67	38.20	38.27	896,958	-0.11(-0.29%)
Dec 19, 2005	38.41	38.73	38.20	38.38	1,202,588	-0.01(-0.03%)
Dec 16, 2005	38.75	38.77	38.09	38.39	2,434,844	-0.35(-0.90%)
Dec 15, 2005	39.64	39.53	38.74	38.74	2,023,525	-0.89(-2.25%)
Dec 14, 2005	39.65	40.04	39.61	39.63	1,464,645	-0.06(-0.15%)
Dec 13, 2005	39.42	39.85	39.37	39.69	1,496,630	+0.24(+0.61%)
Dec 12, 2005	39.27	39.48	39.12	39.45	969,889	+0.19(+0.48%)
Dec 09, 2005	39.40	39.54	39.04	39.26	1,005,118	-0.14(-0.35%)
Dec 08, 2005	39.28	40.05	39.21	39.40	1,808,750	+0.42(+1.08%)
Dec 07, 2005	39.22	39.34	38.81	38.98	1,148,199	-0.29(-0.74%)
Dec 06, 2005	39.61	39.70	38.96	39.27	1,185,901	-0.15(-0.38%)
Dec 05, 2005	39.48	39.48	39.00	39.42	1,048,382	-0.31(-0.78%)
Dec 02, 2005	39.41	39.78	39.06	39.73	1,371,936	+0.17(+0.44%)

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.