Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	48.31	49.24	47.81	48.65	17,556,082	+0.32(+0.66%)
Nov 29, 2006	46.82	48.46	46.61	48.33	17,322,720	+1.68(+3.59%)
Nov 28, 2006	46.11	47.04	46.11	46.66	10,129,727	+0.74(+1.61%)
Nov 27, 2006	46.55	46.91	45.76	45.92	8,877,340	-0.52(-1.12%)
Nov 24, 2006	46.42	46.83	46.25	46.44	3,157,992	+0.13(+0.28%)
Nov 22, 2006	46.34	46.69	45.52	46.31	9,544,491	-0.31(-0.66%)
Nov 21, 2006	45.05	46.73	45.05	46.61	12,141,034	+1.68(+3.73%)
Nov 20, 2006	44.69	45.24	44.16	44.94	9,299,165	-0.05(-0.11%)
Nov 17, 2006	44.09	45.49	43.86	44.99	14,105,331	+0.48(+1.07%)
Nov 16, 2006	46.54	46.98	44.49	44.51	15,093,110	-1.99(-4.28%)
Nov 15, 2006	45.67	46.89	45.44	46.50	12,400,294	+0.83(+1.82%)
Nov 14, 2006	45.33	45.71	44.85	45.67	10,038,521	+0.77(+1.71%)
Nov 13, 2006	44.97	45.33	44.59	44.90	9,398,816	-0.07(-0.16%)
Nov 10, 2006	45.98	45.99	44.68	44.97	10,564,642	-1.19(-2.57%)
Nov 09, 2006	46.62	47.06	45.94	46.16	16,695,681	-0.22(-0.47%)
Nov 08, 2006	45.36	46.39	45.11	46.38	13,449,721	+0.90(+1.98%)
Nov 07, 2006	45.68	45.83	44.94	45.48	10,900,048	-0.24(-0.53%)
Nov 06, 2006	44.76	45.76	44.63	45.72	13,238,879	+0.60(+1.34%)
Nov 03, 2006	44.19	45.34	43.51	45.12	10,693,146	+1.10(+2.50%)
Nov 02, 2006	44.31	44.43	43.50	44.01	13,276,459	-0.44(-0.99%)
Nov 01, 2006	44.77	45.10	43.79	44.45	12,680,667	-0.36(-0.81%)
Oct 31, 2006	43.78	44.87	43.57	44.82	12,963,995	+1.04(+2.39%)
Oct 30, 2006	44.05	44.53	43.69	43.77	9,806,989	-0.85(-1.91%)
Oct 27, 2006	45.12	45.70	44.33	44.63	12,381,012	-0.92(-2.03%)
Oct 26, 2006	45.53	45.91	45.29	45.55	15,492,979	+0.16(+0.34%)
Oct 25, 2006	44.30	45.95	43.91	45.39	20,322,228	+1.09(+2.47%)
Oct 24, 2006	43.23	44.38	43.03	44.30	17,131,582	+1.08(+2.50%)
Oct 23, 2006	42.63	43.74	42.28	43.22	14,866,504	+0.52(+1.21%)
Oct 20, 2006	44.98	44.98	42.65	42.70	21,413,176	-1.85(-4.15%)
Oct 19, 2006	42.81	44.55	42.59	44.55	18,733,590	+1.80(+4.22%)
Oct 18, 2006	43.20	43.78	42.35	42.74	14,618,503	-0.75(-1.73%)
Oct 17, 2006	42.25	43.50	41.92	43.50	15,196,983	+0.38(+0.89%)
Oct 16, 2006	41.92	43.19	41.53	43.11	16,430,932	+1.34(+3.21%)
Oct 13, 2006	41.55	42.35	41.45	41.77	17,191,260	+0.68(+1.66%)
Oct 12, 2006	41.12	41.46	40.66	41.09	14,897,468	+0.26(+0.64%)
Oct 11, 2006	42.10	42.14	40.74	40.82	16,640,930	-1.27(-3.02%)
Oct 10, 2006	41.34	42.73	41.33	42.10	15,542,804	+0.63(+1.51%)
Oct 09, 2006	42.70	43.13	41.41	41.47	12,832,817	-0.87(-2.06%)
Oct 06, 2006	42.45	42.64	41.49	42.34	12,390,864	-0.21(-0.50%)
Oct 05, 2006	42.52	43.13	41.76	42.56	20,181,338	+0.57(+1.35%)
Oct 04, 2006	41.71	42.06	40.39	41.99	22,492,864	+0.54(+1.30%)
Oct 03, 2006	42.65	42.65	41.09	41.45	21,837,254	-1.83(-4.22%)
Oct 02, 2006	44.07	44.23	43.20	43.28	12,689,534	-0.80(-1.81%)
Sep 29, 2006	43.03	44.07	42.77	44.07	12,921,067	+0.92(+2.12%)
Sep 28, 2006	43.27	44.14	42.86	43.15	20,539,404	+0.13(+0.31%)
Sep 27, 2006	42.10	43.15	41.82	43.02	20,950,532	+1.71(+4.13%)
Sep 26, 2006	40.53	41.65	40.46	41.31	18,292,342	+0.79(+1.95%)
Sep 25, 2006	40.57	41.15	39.57	40.53	22,323,824	-0.04(-0.11%)
Sep 22, 2006	41.05	41.19	40.19	40.57	15,714,940	-0.28(-0.70%)
Sep 21, 2006	40.14	41.28	40.14	40.85	16,411,368	+1.00(+2.51%)
Sep 20, 2006	40.85	41.61	39.84	39.85	17,831,106	-1.20(-2.92%)
Sep 19, 2006	41.99	42.20	40.46	41.05	15,171,366	-0.75(-1.80%)
Sep 18, 2006	40.90	41.83	40.48	41.80	18,220,982	+1.82(+4.55%)
Sep 15, 2006	39.18	40.23	38.88	39.99	17,624,908	+0.84(+2.14%)
Sep 14, 2006	40.29	40.68	39.02	39.15	16,552,258	-1.02(-2.55%)
Sep 13, 2006	39.57	40.68	39.38	40.17	16,244,158	+1.29(+3.31%)
Sep 12, 2006	39.18	39.84	38.53	38.88	19,430,722	-0.41(-1.03%)
Sep 11, 2006	40.71	40.76	39.08	39.29	22,212,772	-1.88(-4.57%)
Sep 08, 2006	42.49	42.99	41.10	41.17	15,563,213	-0.39(-0.94%)
Sep 07, 2006	41.80	42.01	41.08	41.56	15,920,716	-0.29(-0.70%)
Sep 06, 2006	43.78	44.04	41.78	41.85	12,865,471	-2.41(-5.44%)
Sep 05, 2006	43.48	44.60	43.48	44.26	11,707,526	+0.33(+0.74%)
Sep 01, 2006	43.84	44.05	43.24	43.94	8,531,519	+0.38(+0.88%)
Aug 31, 2006	43.69	44.60	43.50	43.55	9,653,150	-0.55(-1.24%)
Aug 30, 2006	45.07	45.08	43.91	44.10	10,270,195	-0.97(-2.14%)
Aug 29, 2006	44.20	45.09	44.07	45.07	8,372,753	+0.52(+1.16%)
Aug 28, 2006	45.56	45.56	44.48	44.55	6,131,461	-1.24(-2.72%)
Aug 25, 2006	45.73	46.47	45.59	45.79	5,865,445	+0.43(+0.94%)
Aug 24, 2006	45.65	45.78	44.97	45.36	7,582,305	-0.31(-0.68%)
Aug 23, 2006	46.39	46.64	45.46	45.68	7,843,958	-1.02(-2.19%)
Aug 22, 2006	46.54	46.78	46.25	46.70	8,589,085	+0.48(+1.05%)
Aug 21, 2006	45.83	46.25	45.76	46.22	7,153,442	+0.75(+1.64%)
Aug 18, 2006	44.33	45.49	44.05	45.47	9,935,633	+1.20(+2.71%)
Aug 17, 2006	44.44	44.98	43.82	44.27	8,981,494	-0.80(-1.77%)
Aug 16, 2006	45.12	46.15	44.60	45.07	10,129,023	-0.09(-0.20%)
Aug 15, 2006	44.77	45.31	44.35	45.16	7,648,316	+0.63(+1.40%)
Aug 14, 2006	45.12	45.45	44.20	44.53	8,003,568	-0.91(-2.00%)
Aug 11, 2006	45.61	46.17	45.00	45.44	7,458,023	-0.26(-0.56%)
Aug 10, 2006	45.86	46.01	45.01	45.70	9,231,605	-0.22(-0.48%)
Aug 09, 2006	46.61	46.89	45.72	45.92	11,263,322	-0.31(-0.68%)
Aug 08, 2006	47.07	47.64	46.02	46.23	8,325,180	-0.83(-1.77%)
Aug 07, 2006	46.75	47.42	45.79	47.06	11,640,670	+0.77(+1.67%)
Aug 04, 2006	47.91	48.28	46.08	46.29	11,185,628	-1.48(-3.09%)
Aug 03, 2006	47.24	48.16	46.84	47.77	9,870,889	-0.04(-0.09%)
Aug 02, 2006	47.91	48.70	46.93	47.81	14,234,258	+0.33(+0.70%)
Aug 01, 2006	47.42	48.16	46.54	47.47	8,403,437	-0.02(-0.04%)
Jul 31, 2006	46.48	48.06	46.48	47.50	10,855,852	+1.14(+2.45%)
Jul 28, 2006	47.40	47.60	45.68	46.36	10,870,490	-1.03(-2.17%)
Jul 27, 2006	47.94	48.60	46.59	47.39	12,896,436	-0.06(-0.12%)
Jul 26, 2006	46.50	47.68	45.71	47.45	14,526,172	+0.69(+1.47%)
Jul 25, 2006	46.17	46.88	45.63	46.76	12,969,625	+0.95(+2.08%)
Jul 24, 2006	43.67	45.81	43.65	45.80	16,092,993	+2.15(+4.91%)
Jul 21, 2006	43.81	44.94	42.71	43.66	27,998,834	-0.15(-0.34%)
Jul 20, 2006	46.00	46.10	43.59	43.81	14,799,225	-1.83(-4.02%)
Jul 19, 2006	44.52	45.94	44.36	45.64	13,211,996	+1.13(+2.54%)
Jul 18, 2006	45.82	46.29	43.74	44.51	18,932,470	-0.80(-1.77%)
Jul 17, 2006	47.90	47.91	45.09	45.31	16,906,806	-3.05(-6.30%)
Jul 14, 2006	47.64	48.40	46.38	48.36	12,467,713	+1.31(+2.78%)
Jul 13, 2006	47.71	48.10	47.03	47.06	12,868,286	-0.58(-1.21%)
Jul 12, 2006	47.47	48.14	47.07	47.63	13,740,509	+0.16(+0.33%)
Jul 11, 2006	45.32	47.56	45.32	47.47	12,405,502	+2.36(+5.23%)
Jul 10, 2006	45.04	45.93	44.65	45.12	8,566,284	+0.53(+1.20%)
Jul 07, 2006	45.83	46.39	44.43	44.58	9,482,421	-0.89(-1.95%)
Jul 06, 2006	46.10	46.88	45.26	45.47	10,192,219	-0.62(-1.34%)
Jul 05, 2006	46.39	46.39	44.95	46.09	10,534,944	-0.34(-0.73%)
Jul 03, 2006	46.11	46.47	45.98	46.43	5,231,510	+0.17(+0.37%)
Jun 30, 2006	45.77	46.60	45.46	46.26	10,865,846	+0.70(+1.54%)
Jun 29, 2006	43.76	45.61	43.57	45.56	14,103,220	+2.44(+5.67%)
Jun 28, 2006	42.46	43.13	42.15	43.11	12,055,036	+0.73(+1.73%)
Jun 27, 2006	42.63	43.39	42.12	42.38	13,013,539	-0.12(-0.28%)
Jun 26, 2006	42.03	42.56	41.39	42.50	9,340,545	+0.65(+1.56%)
Jun 23, 2006	41.42	42.47	41.08	41.85	15,995,031	+1.20(+2.95%)
Jun 22, 2006	39.71	41.05	39.65	40.65	20,365,860	+0.93(+2.34%)
Jun 21, 2006	38.87	40.18	38.73	39.72	20,294,500	+0.99(+2.55%)
Jun 20, 2006	40.07	40.46	38.68	38.73	13,753,740	-0.99(-2.50%)
Jun 19, 2006	41.28	41.29	39.63	39.72	13,543,882	-1.66(-4.02%)
Jun 16, 2006	41.73	41.88	40.78	41.39	14,745,459	-0.55(-1.32%)
Jun 15, 2006	40.48	42.20	40.21	41.94	18,838,870	+1.93(+4.83%)
Jun 14, 2006	38.90	40.05	38.90	40.01	17,417,584	+1.24(+3.19%)
Jun 13, 2006	39.65	41.01	38.37	38.77	22,657,258	-1.43(-3.55%)
Jun 12, 2006	42.45	42.45	40.16	40.20	13,944,455	-1.88(-4.46%)
Jun 09, 2006	42.99	43.16	41.58	42.07	16,492,862	-0.71(-1.66%)
Jun 08, 2006	42.06	42.81	40.85	42.79	27,790,526	-0.21(-0.48%)
Jun 07, 2006	44.87	45.04	42.96	42.99	16,160,130	-2.45(-5.39%)
Jun 06, 2006	44.95	46.20	44.61	45.44	13,522,770	+0.49(+1.09%)
Jun 05, 2006	47.42	47.42	44.93	44.95	13,935,025	-2.07(-4.40%)
Jun 02, 2006	46.79	47.28	46.17	47.02	10,726,645	+0.70(+1.50%)
Jun 01, 2006	46.15	46.57	45.29	46.32	11,667,835	-0.26(-0.56%)
May 31, 2006	45.55	46.59	45.15	46.59	13,734,175	+1.03(+2.26%)
May 30, 2006	46.96	46.99	45.56	45.56	11,590,564	-0.82(-1.76%)
May 26, 2006	46.00	46.55	45.77	46.37	8,932,232	+0.01(+0.02%)
May 25, 2006	45.65	46.57	45.09	46.37	13,435,505	+1.46(+3.24%)
May 24, 2006	44.83	46.03	43.94	44.91	18,361,872	-0.47(-1.03%)
May 23, 2006	45.79	47.06	45.36	45.38	16,566,614	+0.28(+0.61%)
May 22, 2006	44.85	45.62	43.69	45.10	18,638,022	-0.80(-1.73%)
May 19, 2006	45.75	46.43	44.43	45.90	20,094,214	+0.14(+0.31%)
May 18, 2006	46.91	47.25	45.76	45.76	15,041,596	-1.09(-2.32%)
May 17, 2006	47.07	47.86	46.20	46.84	14,072,677	-0.75(-1.57%)
May 16, 2006	48.21	48.23	46.79	47.59	12,433,793	-0.01(-0.03%)
May 15, 2006	47.62	48.80	46.93	47.60	14,739,407	-1.31(-2.69%)
May 12, 2006	50.43	50.67	48.81	48.92	12,683,623	-1.89(-3.72%)
May 11, 2006	52.58	53.11	50.62	50.81	11,598,023	-1.10(-2.12%)
May 10, 2006	50.91	51.91	50.68	51.91	10,364,637	+0.91(+1.78%)
May 09, 2006	50.52	51.38	50.30	51.00	7,628,471	+0.57(+1.13%)
May 08, 2006	50.37	50.61	49.55	50.43	8,580,218	-0.34(-0.67%)
May 05, 2006	51.30	51.45	50.32	50.77	10,644,306	-0.07(-0.14%)
May 04, 2006	50.80	51.57	49.20	50.84	14,568,397	-0.77(-1.50%)
May 03, 2006	52.01	52.01	50.92	51.62	13,249,857	-0.51(-0.98%)
May 02, 2006	51.18	52.19	50.58	52.13	11,379,299	+1.58(+3.12%)
May 01, 2006	49.49	50.90	49.27	50.55	11,811,681	+1.43(+2.91%)
Apr 28, 2006	48.65	49.73	48.61	49.12	10,167,025	+0.99(+2.05%)
Apr 27, 2006	48.14	49.50	46.94	48.14	14,584,583	-0.58(-1.20%)
Apr 26, 2006	49.02	50.20	48.55	48.72	16,100,734	-0.13(-0.26%)
Apr 25, 2006	49.19	49.73	47.69	48.85	14,673,818	+0.06(+0.12%)
Apr 24, 2006	48.77	48.91	48.10	48.79	11,696,407	+0.11(+0.23%)
Apr 21, 2006	49.31	49.31	47.93	48.68	15,915,508	+0.31(+0.65%)
Apr 20, 2006	48.53	48.85	47.10	48.36	23,642,644	+0.23(+0.47%)
Apr 19, 2006	45.81	48.14	45.69	48.14	16,742,129	+2.32(+5.07%)
Apr 18, 2006	44.48	45.94	44.84	45.81	15,002,467	+1.34(+3.00%)
Apr 17, 2006	44.68	44.92	44.30	44.48	9,441,744	+0.39(+0.89%)
Apr 13, 2006	43.84	44.18	42.91	44.09	11,581,274	+0.24(+0.55%)
Apr 12, 2006	44.72	44.76	43.74	43.84	11,570,296	-0.70(-1.58%)
Apr 11, 2006	46.25	46.26	44.36	44.55	14,541,091	-1.39(-3.03%)
Apr 10, 2006	46.67	46.89	45.54	45.94	12,266,583	+23.02(+100.42%)
Apr 07, 2006	23.53	23.62	22.84	22.92	17,671,636	-0.63(-2.68%)
Apr 06, 2006	23.66	23.78	23.25	23.55	17,453,758	-0.07(-0.30%)
Apr 05, 2006	23.27	23.62	22.97	23.62	15,920,434	+0.43(+1.84%)
Apr 04, 2006	22.86	23.21	22.50	23.20	15,620,920	+0.59(+2.59%)
Apr 03, 2006	22.78	23.44	22.56	22.61	18,915,016	+0.13(+0.58%)
Mar 31, 2006	22.60	22.64	22.19	22.48	14,716,746	-0.29(-1.29%)
Mar 30, 2006	22.56	22.80	22.45	22.78	13,482,656	+0.25(+1.13%)
Mar 29, 2006	22.17	22.53	22.12	22.52	14,863,689	+0.39(+1.78%)
Mar 28, 2006	22.06	22.34	21.99	22.13	15,117,319	+0.29(+1.33%)
Mar 27, 2006	21.70	21.95	21.47	21.84	12,343,713	+0.14(+0.63%)
Mar 24, 2006	21.88	21.94	21.54	21.70	11,778,182	-0.15(-0.68%)
Mar 23, 2006	21.41	21.95	21.39	21.85	14,761,223	+0.52(+2.43%)
Mar 22, 2006	21.44	21.86	21.14	21.33	14,889,868	-0.11(-0.51%)
Mar 21, 2006	21.32	21.84	21.21	21.44	16,757,330	+0.02(+0.07%)
Mar 20, 2006	21.85	22.26	21.34	21.42	18,107,116	-0.47(-2.13%)
Mar 17, 2006	21.85	22.17	21.74	21.89	17,264,308	-0.10(-0.44%)
Mar 16, 2006	21.39	22.11	21.31	21.99	17,076,830	+0.58(+2.70%)
Mar 15, 2006	21.31	21.49	21.06	21.41	13,169,067	+0.02(+0.07%)
Mar 14, 2006	20.83	21.41	20.62	21.39	13,874,221	+0.60(+2.89%)
Mar 13, 2006	20.86	20.93	20.57	20.79	16,537,479	+0.04(+0.17%)
Mar 10, 2006	20.37	20.91	20.21	20.76	14,208,078	+0.38(+1.85%)
Mar 09, 2006	20.75	20.83	20.32	20.38	14,215,397	-0.23(-1.12%)
Mar 08, 2006	20.40	20.74	20.14	20.61	20,117,296	+0.21(+1.05%)
Mar 07, 2006	20.78	20.80	20.28	20.40	20,770,374	-0.50(-2.41%)
Mar 06, 2006	21.63	21.63	20.87	20.90	15,838,237	-0.80(-3.71%)
Mar 03, 2006	21.48	21.89	21.42	21.71	11,515,263	+0.14(+0.66%)
Mar 02, 2006	21.23	21.64	21.06	21.57	18,942,884	+0.60(+2.85%)
Mar 01, 2006	20.63	20.97	20.54	20.97	13,240,005	+0.54(+2.66%)
Feb 28, 2006	20.49	20.63	20.30	20.43	15,774,336	-0.07(-0.33%)
Feb 27, 2006	20.95	20.98	20.46	20.49	12,174,532	-0.53(-2.54%)
Feb 24, 2006	21.09	21.33	20.96	21.03	12,651,391	+0.26(+1.27%)
Feb 23, 2006	20.09	21.01	20.09	20.76	14,381,200	-0.02(-0.10%)
Feb 22, 2006	20.96	20.96	20.62	20.79	12,966,107	-0.26(-1.26%)
Feb 21, 2006	20.60	21.13	20.60	21.05	19,685,478	+0.72(+3.52%)
Feb 17, 2006	20.36	20.60	20.02	20.33	21,285,798	+0.08(+0.39%)
Feb 16, 2006	20.25	20.72	20.21	20.25	25,487,164	+0.25(+1.22%)
Feb 15, 2006	20.48	20.58	19.72	20.01	26,829,068	-0.39(-1.93%)
Feb 14, 2006	20.50	20.83	20.40	20.40	26,075,778	-0.54(-2.57%)
Feb 13, 2006	21.28	21.38	20.77	20.94	17,989,448	-0.25(-1.17%)
Feb 10, 2006	20.66	21.32	20.20	21.19	25,669,574	+0.56(+2.74%)
Feb 09, 2006	21.32	21.45	20.52	20.63	19,456,338	-0.55(-2.60%)
Feb 08, 2006	20.99	21.31	20.56	21.18	24,993,134	+0.31(+1.46%)
Feb 07, 2006	21.98	21.98	20.75	20.87	22,981,264	-1.28(-5.79%)
Feb 06, 2006	22.10	22.42	21.77	22.15	16,864,862	+0.41(+1.89%)
Feb 03, 2006	21.74	22.15	21.23	21.74	17,702,602	+0.05(+0.24%)
Feb 02, 2006	21.89	22.17	21.32	21.69	20,923,508	-0.19(-0.88%)
Feb 01, 2006	22.74	22.93	21.82	21.88	17,863,056	-0.75(-3.33%)
Jan 31, 2006	23.09	23.09	22.58	22.64	21,567,296	-0.57(-2.45%)
Jan 30, 2006	22.64	23.40	22.64	23.21	22,936,786	+0.58(+2.58%)
Jan 27, 2006	22.09	22.71	22.04	22.62	23,000,686	+0.54(+2.44%)
Jan 26, 2006	21.36	22.11	20.98	22.09	19,783,440	+0.65(+3.02%)
Jan 25, 2006	22.17	22.17	21.14	21.44	26,072,400	-0.51(-2.34%)
Jan 24, 2006	22.25	22.25	21.88	21.95	26,732,232	-0.43(-1.91%)
Jan 23, 2006	21.84	22.53	21.52	22.38	30,296,286	+0.67(+3.07%)
Jan 20, 2006	20.84	21.75	20.80	21.71	46,729,328	+1.31(+6.42%)
Jan 19, 2006	19.38	20.49	19.20	20.40	26,681,844	+1.02(+5.28%)
Jan 18, 2006	19.43	19.43	19.10	19.38	15,043,003	+0.11(+0.56%)
Jan 17, 2006	19.40	19.49	19.27	19.27	12,452,653	+0.22(+1.14%)
Jan 13, 2006	18.72	19.15	18.69	19.06	11,428,280	+0.33(+1.77%)
Jan 12, 2006	19.11	19.27	18.66	18.72	16,360,135	-0.33(-1.72%)
Jan 11, 2006	19.03	19.22	18.60	19.05	14,124,755	+0.02(+0.08%)
Jan 10, 2006	18.96	19.41	18.84	19.03	15,574,472	+0.21(+1.09%)
Jan 09, 2006	19.06	19.16	18.73	18.83	12,158,487	-0.26(-1.38%)
Jan 06, 2006	18.65	19.09	18.60	19.09	12,118,796	+0.58(+3.15%)
Jan 05, 2006	18.61	18.69	18.28	18.51	20,766,714	-0.10(-0.52%)
Jan 04, 2006	18.36	18.65	18.18	18.60	18,092,196	+0.25(+1.34%)
Jan 03, 2006	17.56	18.36	17.48	18.36	18,049,408	+1.10(+6.39%)
Dec 30, 2005	17.15	17.49	17.01	17.26	7,311,363	+0.04(+0.26%)
Dec 29, 2005	17.43	17.57	17.19	17.21	8,580,359	-0.25(-1.44%)
Dec 28, 2005	17.29	17.62	17.25	17.46	8,907,460	+0.22(+1.26%)
Dec 27, 2005	17.58	17.63	17.02	17.25	11,673,747	-0.54(-3.05%)
Dec 23, 2005	17.52	17.82	17.37	17.79	6,694,881	+0.11(+0.62%)
Dec 22, 2005	17.85	17.86	17.56	17.68	7,877,456	-0.07(-0.42%)
Dec 21, 2005	17.66	17.82	17.63	17.75	8,342,773	+0.14(+0.80%)
Dec 20, 2005	17.40	17.76	17.40	17.61	8,762,207	+0.21(+1.24%)
Dec 19, 2005	17.75	17.80	17.35	17.40	14,051,284	-0.35(-1.97%)
Dec 16, 2005	17.97	18.06	17.73	17.75	13,628,754	-0.22(-1.21%)
Dec 15, 2005	18.28	18.25	17.81	17.96	13,038,452	-0.31(-1.69%)
Dec 14, 2005	17.78	18.29	17.74	18.27	15,918,464	+0.49(+2.78%)
Dec 13, 2005	17.90	18.27	17.76	17.78	14,256,496	-0.07(-0.41%)
Dec 12, 2005	17.81	17.90	17.60	17.85	8,750,947	+0.12(+0.68%)
Dec 09, 2005	17.72	17.81	17.50	17.73	12,296,421	-0.15(-0.81%)
Dec 08, 2005	17.45	17.92	17.41	17.88	15,359,126	+0.57(+3.29%)
Dec 07, 2005	17.50	17.56	17.14	17.31	15,633,587	-0.14(-0.80%)
Dec 06, 2005	17.37	17.68	17.29	17.45	11,604,498	-0.00(-0.01%)
Dec 05, 2005	17.65	17.71	17.33	17.45	11,459,526	-0.13(-0.76%)
Dec 02, 2005	17.47	17.69	17.33	17.58	13,013,961	+0.18(+1.06%)

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.