Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	38.73	38.73	38.23	38.71	74,500	+0.02(+0.05%)
Nov 29, 2006	38.61	38.75	38.20	38.69	108,500	+0.09(+0.23%)
Nov 28, 2006	38.15	38.63	38.15	38.60	62,600	+0.36(+0.94%)
Nov 27, 2006	38.25	38.32	38.20	38.24	52,600	-0.07(-0.18%)
Nov 24, 2006	38.35	38.37	38.30	38.31	18,500	-0.04(-0.10%)
Nov 22, 2006	38.68	38.71	38.20	38.35	38,000	-0.31(-0.80%)
Nov 21, 2006	38.72	38.86	38.66	38.66	70,100	-0.10(-0.26%)
Nov 20, 2006	38.65	38.82	38.50	38.76	92,300	+0.17(+0.44%)
Nov 17, 2006	38.34	38.61	38.04	38.59	85,300	+0.29(+0.76%)
Nov 16, 2006	38.08	38.50	38.03	38.30	103,800	+0.22(+0.58%)
Nov 15, 2006	38.05	38.42	37.91	38.08	140,400	+0.52(+1.38%)
Nov 14, 2006	37.68	37.69	37.36	37.56	153,000	+0.13(+0.35%)
Nov 13, 2006	37.40	37.83	37.31	37.43	98,400	+0.13(+0.35%)
Nov 10, 2006	37.50	37.55	37.25	37.30	58,000	-0.08(-0.21%)
Nov 09, 2006	37.70	37.75	37.30	37.38	106,300	+0.13(+0.35%)
Nov 08, 2006	37.06	37.25	37.00	37.25	99,300	+0.09(+0.24%)
Nov 07, 2006	37.25	37.26	36.88	37.16	93,000	+0.08(+0.22%)
Nov 06, 2006	37.00	37.22	36.74	37.08	108,500	+0.07(+0.19%)
Nov 03, 2006	36.73	37.18	36.62	37.01	160,500	-0.63(-1.67%)
Nov 02, 2006	38.05	38.30	37.13	37.64	355,100	-0.87(-2.26%)
Nov 01, 2006	38.72	39.00	38.25	38.51	189,200	-0.58(-1.48%)
Oct 31, 2006	38.50	39.25	38.50	39.09	96,300	+0.59(+1.53%)
Oct 30, 2006	38.82	39.03	38.30	38.50	107,900	-0.22(-0.57%)
Oct 27, 2006	38.76	39.10	38.60	38.72	93,000	-0.24(-0.62%)
Oct 26, 2006	39.07	39.10	38.30	38.96	163,500	-0.15(-0.38%)
Oct 25, 2006	38.95	39.41	38.90	39.11	93,700	+0.08(+0.20%)
Oct 24, 2006	38.85	39.12	38.60	39.03	127,200	+0.20(+0.52%)
Oct 23, 2006	38.65	38.90	38.59	38.83	78,000	+0.23(+0.60%)
Oct 20, 2006	38.48	38.60	38.25	38.60	59,200	+0.11(+0.29%)
Oct 19, 2006	38.00	38.50	38.00	38.49	69,500	+0.50(+1.32%)
Oct 18, 2006	38.05	38.05	37.85	37.99	122,800	-0.11(-0.29%)
Oct 17, 2006	37.90	38.18	37.90	38.10	162,200	+0.02(+0.05%)
Oct 16, 2006	37.90	38.08	37.75	38.08	61,900	+0.22(+0.58%)
Oct 13, 2006	37.35	37.88	37.25	37.86	90,000	+0.53(+1.42%)
Oct 12, 2006	36.82	37.36	36.82	37.33	71,600	+0.43(+1.17%)
Oct 11, 2006	37.00	37.05	36.81	36.90	74,100	+0.05(+0.14%)
Oct 10, 2006	36.75	37.08	36.69	36.85	69,800	-0.01(-0.03%)
Oct 09, 2006	36.90	37.14	36.86	36.86	43,100	+0.01(+0.03%)
Oct 06, 2006	37.10	37.19	36.81	36.85	99,200	-0.33(-0.89%)
Oct 05, 2006	36.90	37.30	36.90	37.18	129,200	+0.08(+0.22%)
Oct 04, 2006	37.20	37.20	36.93	37.10	76,400	+0.06(+0.16%)
Oct 03, 2006	37.25	37.33	37.04	37.04	74,900	-0.18(-0.48%)
Oct 02, 2006	36.95	37.29	36.80	37.22	133,900	+0.32(+0.87%)
Sep 29, 2006	36.84	36.95	36.69	36.90	90,100	+0.15(+0.41%)
Sep 28, 2006	36.60	36.88	36.60	36.75	86,600	+0.23(+0.63%)
Sep 27, 2006	36.34	36.55	36.01	36.52	58,900	+0.18(+0.50%)
Sep 26, 2006	36.31	36.55	36.13	36.34	70,000	+0.02(+0.06%)
Sep 25, 2006	36.03	36.65	35.92	36.32	105,500	+0.06(+0.17%)
Sep 22, 2006	36.35	36.40	36.05	36.26	69,900	-0.15(-0.41%)
Sep 21, 2006	36.09	36.52	36.03	36.41	95,900	+0.16(+0.44%)
Sep 20, 2006	36.80	36.89	36.20	36.25	114,600	-0.47(-1.28%)
Sep 19, 2006	36.75	36.92	36.50	36.72	99,500	-0.13(-0.35%)
Sep 18, 2006	36.88	36.95	36.75	36.85	66,900	+0.05(+0.14%)
Sep 15, 2006	36.73	36.85	36.70	36.80	107,300	+0.07(+0.19%)
Sep 14, 2006	36.52	36.80	36.52	36.73	78,400	+0.14(+0.38%)
Sep 13, 2006	36.06	36.72	36.06	36.59	74,800	+0.44(+1.22%)
Sep 12, 2006	36.10	36.31	36.05	36.15	76,000	-0.07(-0.19%)
Sep 11, 2006	36.45	36.49	36.13	36.22	140,400	-0.26(-0.71%)
Sep 08, 2006	36.66	36.76	36.41	36.48	56,700	-0.21(-0.57%)
Sep 07, 2006	36.70	36.72	36.21	36.69	172,100	+0.01(+0.03%)
Sep 06, 2006	37.00	37.16	36.56	36.68	135,400	-0.24(-0.65%)
Sep 05, 2006	36.82	36.98	36.80	36.92	67,600	-0.01(-0.03%)
Sep 01, 2006	36.95	37.29	36.80	36.93	87,000	+0.08(+0.22%)
Aug 31, 2006	36.90	36.90	36.70	36.85	73,500	+0.08(+0.22%)
Aug 30, 2006	36.65	36.82	36.60	36.77	69,800	+0.00(+0.00%)
Aug 29, 2006	36.75	36.82	36.56	36.77	96,100	-0.02(-0.05%)
Aug 28, 2006	36.90	36.93	36.59	36.79	96,700	+0.14(+0.38%)
Aug 25, 2006	36.46	36.70	36.46	36.65	72,700	+0.18(+0.49%)
Aug 24, 2006	36.46	36.65	36.25	36.47	95,300	+0.02(+0.05%)
Aug 23, 2006	36.56	36.70	36.32	36.45	80,100	-0.10(-0.27%)
Aug 22, 2006	36.45	36.60	36.26	36.55	94,100	+0.24(+0.66%)
Aug 21, 2006	36.24	36.49	36.18	36.31	58,800	+0.06(+0.17%)
Aug 18, 2006	36.25	36.33	36.05	36.25	114,600	+0.06(+0.17%)
Aug 17, 2006	35.95	36.27	35.87	36.19	88,300	-0.04(-0.11%)
Aug 16, 2006	36.15	36.31	35.80	36.23	96,600	+0.23(+0.64%)
Aug 15, 2006	36.20	36.20	35.90	36.00	116,100	+0.18(+0.50%)
Aug 14, 2006	36.10	36.17	35.75	35.82	79,000	-0.03(-0.08%)
Aug 11, 2006	35.70	35.90	35.63	35.85	58,600	+0.20(+0.56%)
Aug 10, 2006	35.30	35.65	35.00	35.65	132,400	+0.17(+0.48%)
Aug 09, 2006	36.22	36.23	35.41	35.48	128,500	-0.34(-0.95%)
Aug 08, 2006	35.90	36.03	35.65	35.82	78,300	+0.07(+0.20%)
Aug 07, 2006	35.75	35.88	35.50	35.75	71,800	+0.15(+0.42%)
Aug 04, 2006	35.82	35.99	35.38	35.60	79,700	-0.07(-0.20%)
Aug 03, 2006	35.37	35.99	35.03	35.67	133,400	+0.35(+0.99%)
Aug 02, 2006	35.30	35.50	35.10	35.32	74,000	-0.36(-1.01%)
Aug 01, 2006	35.50	35.93	35.44	35.68	136,100	+0.18(+0.51%)
Jul 31, 2006	35.05	35.60	35.05	35.50	158,900	+0.42(+1.20%)
Jul 28, 2006	35.05	35.25	34.99	35.08	117,100	-0.01(-0.03%)
Jul 27, 2006	34.80	35.28	34.80	35.09	159,500	+0.59(+1.71%)
Jul 26, 2006	34.57	34.85	34.50	34.50	90,800	-0.03(-0.09%)
Jul 25, 2006	34.10	34.55	34.10	34.53	84,600	+0.51(+1.50%)
Jul 24, 2006	33.85	34.25	33.82	34.02	101,000	+0.22(+0.65%)
Jul 21, 2006	34.12	34.13	33.79	33.80	65,200	-0.25(-0.73%)
Jul 20, 2006	34.21	34.40	34.05	34.05	72,700	-0.16(-0.47%)
Jul 19, 2006	33.85	34.26	33.70	34.21	102,000	+0.56(+1.66%)
Jul 18, 2006	33.75	34.00	33.60	33.65	66,000	-0.05(-0.15%)
Jul 17, 2006	33.98	34.00	33.67	33.70	61,900	-0.28(-0.82%)
Jul 14, 2006	33.80	34.00	33.75	33.98	69,100	+0.23(+0.68%)
Jul 13, 2006	34.20	34.23	33.65	33.75	110,100	-0.30(-0.88%)
Jul 12, 2006	34.00	34.30	33.97	34.05	95,500	-0.02(-0.06%)
Jul 11, 2006	34.15	34.20	33.98	34.07	69,400	+0.07(+0.21%)
Jul 10, 2006	34.15	34.20	33.92	34.00	65,300	+0.00(+0.00%)
Jul 07, 2006	34.10	34.27	33.93	34.00	84,100	-0.03(-0.09%)
Jul 06, 2006	33.99	34.19	33.91	34.03	68,500	-0.13(-0.38%)
Jul 05, 2006	34.25	34.30	33.93	34.16	70,700	-0.12(-0.35%)
Jul 03, 2006	33.95	34.33	33.91	34.28	20,300	+0.30(+0.88%)
Jun 30, 2006	34.10	34.19	33.81	33.98	80,400	-0.01(-0.03%)
Jun 29, 2006	34.00	34.14	33.86	33.99	57,000	-0.01(-0.03%)
Jun 28, 2006	34.35	34.40	33.96	34.00	107,500	-0.40(-1.16%)
Jun 27, 2006	34.51	34.64	34.26	34.40	62,300	-0.15(-0.43%)
Jun 26, 2006	34.55	34.75	34.45	34.55	52,900	+0.10(+0.29%)
Jun 23, 2006	33.84	34.77	33.84	34.45	129,200	+0.65(+1.92%)
Jun 22, 2006	33.65	33.88	33.65	33.80	61,600	+0.15(+0.45%)
Jun 21, 2006	33.77	34.01	33.60	33.65	60,400	+0.00(+0.00%)
Jun 20, 2006	33.89	33.92	33.64	33.65	65,800	+0.00(+0.00%)
Jun 19, 2006	34.13	34.14	33.57	33.65	55,900	-0.47(-1.38%)
Jun 16, 2006	33.49	34.46	33.44	34.12	145,600	+0.53(+1.58%)
Jun 15, 2006	33.45	33.71	33.30	33.59	108,600	+0.49(+1.48%)
Jun 14, 2006	33.10	33.34	33.04	33.10	158,700	-0.12(-0.36%)
Jun 13, 2006	33.60	33.84	33.06	33.22	126,300	-0.68(-2.01%)
Jun 12, 2006	34.35	34.39	33.87	33.90	121,900	-0.20(-0.59%)
Jun 09, 2006	34.11	34.32	33.93	34.10	68,300	+0.11(+0.32%)
Jun 08, 2006	34.17	34.37	33.30	33.99	131,400	-0.33(-0.96%)
Jun 07, 2006	34.45	34.77	34.28	34.32	84,400	-0.37(-1.07%)
Jun 06, 2006	34.66	34.95	34.50	34.69	86,600	+0.01(+0.03%)
Jun 05, 2006	35.20	35.40	34.61	34.68	84,100	-0.52(-1.48%)
Jun 02, 2006	34.70	35.45	34.70	35.20	119,700	+0.58(+1.68%)
Jun 01, 2006	34.70	34.80	34.62	34.62	101,100	-0.02(-0.06%)
May 31, 2006	34.00	34.75	34.00	34.64	123,600	+0.59(+1.73%)
May 30, 2006	34.25	34.49	34.00	34.05	90,800	+0.20(+0.59%)
May 26, 2006	33.65	33.95	33.65	33.85	68,000	+0.38(+1.14%)
May 25, 2006	32.86	33.59	32.86	33.47	67,100	+0.55(+1.67%)
May 24, 2006	33.40	33.45	32.85	32.92	87,600	-0.34(-1.02%)
May 23, 2006	32.85	33.50	32.85	33.26	108,700	+0.26(+0.79%)
May 22, 2006	33.10	33.11	32.60	33.00	120,200	-0.26(-0.78%)
May 19, 2006	33.60	33.80	33.10	33.26	216,900	+0.11(+0.33%)
May 18, 2006	33.06	33.30	33.00	33.15	92,500	+0.32(+0.97%)
May 17, 2006	33.60	33.65	32.68	32.83	166,800	-0.98(-2.90%)
May 16, 2006	33.73	33.99	33.53	33.81	118,800	+0.61(+1.84%)
May 15, 2006	33.52	33.53	33.00	33.20	124,500	-0.42(-1.25%)
May 12, 2006	33.75	34.10	33.30	33.62	95,100	-0.23(-0.68%)
May 11, 2006	34.73	34.85	33.75	33.85	120,800	-0.78(-2.25%)
May 10, 2006	34.71	34.75	34.05	34.63	172,200	+0.16(+0.46%)
May 09, 2006	34.30	34.62	34.08	34.47	177,700	+0.03(+0.09%)
May 08, 2006	34.35	34.54	34.10	34.44	151,600	+0.18(+0.53%)
May 05, 2006	34.01	34.60	34.01	34.26	125,600	+0.11(+0.32%)
May 04, 2006	34.15	34.55	34.05	34.15	119,300	-0.75(-2.15%)
May 03, 2006	34.99	34.99	34.75	34.90	224,700	+0.00(+0.00%)
May 02, 2006	34.69	35.00	34.57	34.90	232,500	+0.34(+0.98%)
May 01, 2006	34.60	34.69	34.25	34.56	285,500	+0.60(+1.77%)
Apr 28, 2006	33.88	34.18	33.46	33.96	288,200	+0.56(+1.68%)
Apr 27, 2006	33.15	33.41	32.97	33.40	96,200	+0.29(+0.88%)
Apr 26, 2006	33.15	33.69	33.00	33.11	86,800	+0.14(+0.42%)
Apr 25, 2006	33.48	33.59	32.96	32.97	133,300	-0.33(-0.99%)
Apr 24, 2006	33.34	33.40	33.10	33.30	119,200	-0.04(-0.12%)
Apr 21, 2006	33.01	33.39	33.01	33.34	107,000	+0.23(+0.69%)
Apr 20, 2006	33.25	33.30	32.87	33.11	120,400	-0.14(-0.42%)
Apr 19, 2006	33.13	33.29	33.00	33.25	101,800	+0.12(+0.36%)
Apr 18, 2006	32.90	33.15	32.60	33.13	135,500	+0.14(+0.42%)
Apr 17, 2006	32.95	33.17	32.87	32.99	98,700	+0.19(+0.58%)
Apr 13, 2006	33.02	33.14	32.64	32.80	179,700	-0.22(-0.67%)
Apr 12, 2006	33.22	33.50	33.00	33.02	120,400	-0.03(-0.09%)
Apr 11, 2006	33.81	34.10	32.71	33.05	191,200	-0.75(-2.22%)
Apr 10, 2006	33.70	34.25	33.69	33.80	116,800	-0.09(-0.27%)
Apr 07, 2006	33.62	34.40	33.60	33.89	249,800	+0.40(+1.19%)
Apr 06, 2006	33.30	33.50	33.19	33.49	123,600	+0.22(+0.66%)
Apr 05, 2006	33.10	33.39	33.10	33.27	145,500	+0.12(+0.36%)
Apr 04, 2006	33.00	33.20	32.90	33.15	121,300	+0.06(+0.18%)
Apr 03, 2006	33.10	33.12	32.81	33.09	176,000	+0.22(+0.67%)
Mar 31, 2006	32.96	33.08	32.80	32.87	120,300	-0.08(-0.24%)
Mar 30, 2006	32.92	33.00	32.67	32.95	145,100	+0.03(+0.09%)
Mar 29, 2006	32.83	33.05	32.65	32.92	202,900	+0.32(+0.98%)
Mar 28, 2006	32.77	32.89	32.58	32.60	90,300	+0.07(+0.22%)
Mar 27, 2006	33.05	33.05	32.40	32.53	168,800	-0.39(-1.18%)
Mar 24, 2006	32.68	33.17	32.65	32.92	232,900	+0.38(+1.17%)
Mar 23, 2006	31.72	33.00	31.71	32.54	347,700	+0.61(+1.91%)
Mar 22, 2006	31.50	32.06	31.50	31.93	401,800	+0.83(+2.67%)
Mar 21, 2006	31.18	31.23	31.00	31.10	91,400	+0.02(+0.06%)
Mar 20, 2006	31.40	31.40	31.05	31.08	76,700	-0.32(-1.02%)
Mar 17, 2006	31.30	31.50	31.16	31.40	99,000	-0.03(-0.10%)
Mar 16, 2006	30.92	31.49	30.92	31.43	75,100	+0.43(+1.39%)
Mar 15, 2006	30.85	31.14	30.85	31.00	158,200	+0.01(+0.03%)
Mar 14, 2006	31.05	31.20	30.90	30.99	134,100	-0.09(-0.29%)
Mar 13, 2006	31.13	31.20	31.00	31.08	130,200	-0.05(-0.16%)
Mar 10, 2006	31.00	31.40	30.80	31.13	119,600	+0.11(+0.35%)
Mar 09, 2006	30.97	31.09	30.91	31.02	225,200	+0.12(+0.39%)
Mar 08, 2006	30.95	30.95	30.68	30.90	279,000	+0.00(+0.00%)
Mar 07, 2006	31.00	31.00	30.75	30.90	146,600	-0.02(-0.06%)
Mar 06, 2006	31.16	31.17	30.82	30.92	120,400	-0.24(-0.77%)
Mar 03, 2006	31.40	31.42	31.14	31.16	149,500	-0.23(-0.73%)
Mar 02, 2006	31.31	31.93	31.28	31.39	162,000	+0.09(+0.29%)
Mar 01, 2006	31.50	31.65	31.30	31.30	89,900	-0.19(-0.60%)
Feb 28, 2006	31.76	31.72	31.37	31.49	109,600	-0.27(-0.85%)
Feb 27, 2006	31.80	31.98	31.68	31.76	144,500	-0.04(-0.13%)
Feb 24, 2006	31.71	31.95	31.65	31.80	94,600	+0.10(+0.32%)
Feb 23, 2006	31.90	32.08	31.53	31.70	118,300	-0.21(-0.66%)
Feb 22, 2006	32.20	32.20	31.62	31.91	128,600	-0.01(-0.03%)
Feb 21, 2006	31.70	32.03	31.46	31.92	167,400	+0.22(+0.69%)
Feb 17, 2006	31.79	32.10	31.67	31.70	148,700	-0.01(-0.03%)
Feb 16, 2006	31.23	31.89	31.23	31.71	120,400	+0.38(+1.21%)
Feb 15, 2006	31.20	31.43	31.03	31.33	181,400	+0.51(+1.65%)
Feb 14, 2006	31.40	31.41	30.79	30.82	249,300	-0.41(-1.31%)
Feb 13, 2006	31.10	31.43	31.08	31.23	199,900	+0.13(+0.42%)
Feb 10, 2006	31.50	31.50	30.61	31.10	373,400	-0.46(-1.46%)
Feb 09, 2006	31.75	31.96	31.55	31.56	116,200	-0.08(-0.25%)
Feb 08, 2006	31.80	32.00	31.56	31.64	189,600	-0.07(-0.22%)
Feb 07, 2006	32.10	32.20	31.68	31.71	157,400	-0.42(-1.31%)
Feb 06, 2006	32.09	32.26	31.96	32.13	96,700	+0.07(+0.22%)
Feb 03, 2006	32.24	32.26	32.00	32.06	106,900	-0.08(-0.25%)
Feb 02, 2006	32.35	32.39	32.06	32.14	240,000	-0.08(-0.25%)
Feb 01, 2006	32.29	32.32	32.06	32.22	202,000	-0.07(-0.22%)
Jan 31, 2006	32.10	32.31	31.99	32.29	162,600	+0.27(+0.84%)
Jan 30, 2006	31.90	32.40	31.81	32.02	253,800	+0.05(+0.16%)
Jan 27, 2006	32.00	32.02	31.69	31.97	242,200	-0.18(-0.56%)
Jan 26, 2006	32.75	32.81	32.11	32.15	226,300	-1.12(-3.37%)
Jan 25, 2006	33.20	33.50	33.02	33.27	266,800	+0.23(+0.70%)
Jan 24, 2006	32.64	33.06	32.62	33.04	314,500	+0.51(+1.57%)
Jan 23, 2006	32.85	32.97	32.48	32.53	258,500	+0.12(+0.37%)
Jan 20, 2006	32.45	32.75	32.40	32.41	134,700	+0.08(+0.25%)
Jan 19, 2006	32.58	32.58	32.26	32.33	158,200	+0.19(+0.59%)
Jan 18, 2006	32.45	32.50	31.88	32.14	138,100	-0.18(-0.56%)
Jan 17, 2006	32.10	32.35	32.08	32.32	181,300	+0.39(+1.22%)
Jan 13, 2006	32.35	32.43	31.70	31.93	208,400	-0.42(-1.30%)
Jan 12, 2006	32.40	32.60	32.20	32.35	180,000	-0.14(-0.43%)
Jan 11, 2006	32.70	32.70	32.36	32.49	124,700	-0.16(-0.49%)
Jan 10, 2006	32.67	32.80	32.53	32.65	205,200	-0.20(-0.61%)
Jan 09, 2006	32.65	32.99	32.65	32.85	170,300	+0.03(+0.09%)
Jan 06, 2006	32.80	33.00	32.76	32.82	167,100	+0.02(+0.06%)
Jan 05, 2006	33.18	33.18	32.75	32.80	174,800	-0.38(-1.15%)
Jan 04, 2006	33.00	33.20	33.00	33.18	107,200	+0.02(+0.06%)
Jan 03, 2006	32.25	33.16	32.25	33.16	136,500	+0.93(+2.89%)
Dec 30, 2005	32.00	32.23	31.75	32.23	132,000	+0.19(+0.59%)
Dec 29, 2005	31.97	32.13	31.63	32.04	145,200	+0.29(+0.91%)
Dec 28, 2005	32.00	32.04	31.55	31.75	138,400	-0.20(-0.63%)
Dec 27, 2005	32.58	32.58	31.89	31.95	111,100	-0.63(-1.93%)
Dec 23, 2005	32.35	32.72	32.04	32.58	151,600	+0.26(+0.80%)
Dec 22, 2005	32.15	32.36	32.05	32.32	122,900	+0.13(+0.40%)
Dec 21, 2005	32.30	32.36	32.00	32.19	116,800	+0.10(+0.31%)
Dec 20, 2005	32.95	32.95	31.95	32.09	206,300	-0.72(-2.19%)
Dec 19, 2005	33.25	33.30	32.80	32.81	95,400	-0.34(-1.03%)
Dec 16, 2005	33.22	33.35	33.15	33.15	213,200	+0.16(+0.48%)
Dec 15, 2005	33.01	33.22	32.85	32.99	103,500	-0.09(-0.27%)
Dec 14, 2005	32.90	33.08	32.77	33.08	95,200	+0.25(+0.76%)
Dec 13, 2005	32.75	33.00	32.68	32.83	110,200	+0.18(+0.55%)
Dec 12, 2005	32.49	32.66	32.49	32.65	95,000	+0.14(+0.43%)
Dec 09, 2005	32.60	32.60	32.42	32.51	88,700	-0.04(-0.12%)
Dec 08, 2005	32.45	32.60	32.44	32.55	92,800	+0.11(+0.34%)
Dec 07, 2005	32.25	32.49	32.20	32.44	138,300	+0.24(+0.75%)
Dec 06, 2005	32.11	32.29	32.05	32.20	171,100	+0.00(+0.00%)
Dec 05, 2005	32.00	32.27	31.90	32.20	77,400	+0.17(+0.53%)
Dec 02, 2005	32.18	32.22	31.75	32.03	130,000	-0.05(-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.