Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	44.40	44.40	43.94	44.01	1,057,900	-0.01(-0.02%)
Nov 29, 2006	43.71	44.14	43.62	44.02	939,500	+1.09(+2.54%)
Nov 28, 2006	42.84	43.03	42.78	42.93	808,900	+0.06(+0.14%)
Nov 27, 2006	43.24	43.24	42.69	42.87	612,200	-0.28(-0.65%)
Nov 24, 2006	43.16	43.42	43.11	43.15	346,600	-0.05(-0.12%)
Nov 22, 2006	43.20	43.35	43.01	43.20	1,028,700	+0.32(+0.75%)
Nov 21, 2006	42.95	43.00	42.71	42.88	822,100	+0.23(+0.54%)
Nov 20, 2006	42.49	42.95	42.44	42.65	1,211,100	+0.19(+0.45%)
Nov 17, 2006	42.24	42.52	42.20	42.46	992,900	+0.00(+0.00%)
Nov 16, 2006	42.57	42.58	42.39	42.46	1,934,300	-0.29(-0.68%)
Nov 15, 2006	42.49	42.87	42.44	42.75	1,516,400	-0.24(-0.56%)
Nov 14, 2006	42.78	43.05	42.35	42.99	1,492,500	+0.35(+0.82%)
Nov 13, 2006	42.63	42.77	42.50	42.64	1,787,800	+0.45(+1.07%)
Nov 10, 2006	42.40	42.43	41.98	42.19	3,384,800	-0.06(-0.14%)
Nov 09, 2006	42.51	42.75	42.05	42.25	2,424,200	+0.00(+0.00%)
Nov 08, 2006	42.57	42.59	42.18	42.25	2,274,900	-0.62(-1.45%)
Nov 07, 2006	42.86	43.16	42.81	42.87	1,386,100	+0.47(+1.11%)
Nov 06, 2006	42.24	42.44	42.17	42.40	1,596,000	+0.52(+1.24%)
Nov 03, 2006	42.00	42.07	41.70	41.88	2,810,300	-0.22(-0.52%)
Nov 02, 2006	42.21	42.40	42.09	42.10	1,346,200	-0.33(-0.78%)
Nov 01, 2006	42.84	42.96	42.28	42.43	1,013,000	-0.26(-0.61%)
Oct 31, 2006	41.65	42.98	41.65	42.69	3,467,700	-0.81(-1.86%)
Oct 30, 2006	43.34	43.76	43.33	43.50	1,765,400	-0.07(-0.16%)
Oct 27, 2006	43.34	43.80	43.11	43.57	2,043,300	-0.74(-1.67%)
Oct 26, 2006	43.94	44.32	43.85	44.31	1,720,400	+0.05(+0.11%)
Oct 25, 2006	43.99	44.32	43.99	44.26	1,343,600	+0.11(+0.25%)
Oct 24, 2006	43.96	44.30	43.85	44.15	1,459,600	-0.15(-0.34%)
Oct 23, 2006	43.82	44.45	43.81	44.30	1,451,100	-0.18(-0.40%)
Oct 20, 2006	44.27	44.54	44.14	44.48	1,256,000	+0.67(+1.53%)
Oct 19, 2006	43.66	43.87	43.52	43.81	2,211,300	-0.10(-0.23%)
Oct 18, 2006	43.68	44.04	43.66	43.91	1,377,100	+0.10(+0.23%)
Oct 17, 2006	43.74	43.96	43.64	43.81	1,111,900	-0.14(-0.32%)
Oct 16, 2006	43.60	43.97	43.51	43.95	2,472,400	+0.70(+1.62%)
Oct 13, 2006	43.25	43.37	43.07	43.25	2,363,000	-0.06(-0.14%)
Oct 12, 2006	43.12	43.38	43.10	43.31	3,140,300	-0.03(-0.07%)
Oct 11, 2006	43.27	43.46	43.16	43.34	2,581,600	-0.01(-0.02%)
Oct 10, 2006	43.45	43.71	43.20	43.35	1,993,800	-0.24(-0.55%)
Oct 09, 2006	43.25	43.63	43.22	43.59	3,012,300	+0.14(+0.32%)
Oct 06, 2006	43.26	43.59	43.12	43.45	2,325,100	-1.15(-2.58%)
Oct 05, 2006	44.41	44.62	44.35	44.60	1,323,300	-0.01(-0.02%)
Oct 04, 2006	44.23	44.63	44.02	44.61	812,400	-0.12(-0.27%)
Oct 03, 2006	44.72	44.90	44.50	44.73	492,400	+0.01(+0.02%)
Oct 02, 2006	44.87	44.99	44.66	44.72	2,063,600	+0.25(+0.56%)
Sep 29, 2006	44.46	44.67	44.32	44.47	1,136,000	+0.02(+0.04%)
Sep 28, 2006	44.44	44.50	44.08	44.45	3,413,700	+0.38(+0.86%)
Sep 27, 2006	43.85	44.16	43.81	44.07	2,059,000	-0.33(-0.74%)
Sep 26, 2006	44.46	44.49	44.17	44.40	625,500	+0.01(+0.02%)
Sep 25, 2006	44.27	44.44	43.96	44.39	611,700	+0.44(+1.00%)
Sep 22, 2006	44.10	44.11	43.70	43.95	987,200	-0.34(-0.77%)
Sep 21, 2006	44.17	44.42	44.08	44.29	1,015,300	+0.38(+0.87%)
Sep 20, 2006	43.40	43.91	43.39	43.91	1,500,800	+0.67(+1.55%)
Sep 19, 2006	43.25	43.32	43.00	43.24	1,188,400	-0.08(-0.18%)
Sep 18, 2006	42.94	43.40	42.63	43.32	808,700	+0.35(+0.81%)
Sep 15, 2006	43.30	43.43	42.88	42.97	1,608,000	-0.41(-0.95%)
Sep 14, 2006	43.40	43.46	43.11	43.38	1,532,300	-0.47(-1.07%)
Sep 13, 2006	43.55	43.95	43.36	43.85	1,981,100	-0.16(-0.36%)
Sep 12, 2006	43.53	44.12	43.42	44.01	1,026,500	+1.00(+2.33%)
Sep 11, 2006	42.67	43.20	42.51	43.01	1,471,400	+0.01(+0.02%)
Sep 08, 2006	43.00	43.08	42.43	43.00	1,367,400	-0.51(-1.17%)
Sep 07, 2006	43.44	43.67	43.35	43.51	1,130,500	-0.45(-1.02%)
Sep 06, 2006	44.06	44.09	43.77	43.96	1,404,200	-0.83(-1.85%)
Sep 05, 2006	44.55	44.82	44.27	44.79	1,171,700	-0.58(-1.28%)
Sep 01, 2006	45.28	45.50	45.04	45.37	2,403,200	+0.42(+0.93%)
Aug 31, 2006	45.20	45.25	44.64	44.95	1,175,100	-0.06(-0.13%)
Aug 30, 2006	45.12	45.25	44.74	45.01	980,100	-0.03(-0.07%)
Aug 29, 2006	44.95	45.15	44.62	45.04	555,300	+0.34(+0.76%)
Aug 28, 2006	44.41	44.88	44.37	44.70	624,600	+0.48(+1.09%)
Aug 25, 2006	44.03	44.33	43.71	44.22	906,700	-0.37(-0.83%)
Aug 24, 2006	44.75	44.86	44.54	44.59	2,380,600	-0.01(-0.02%)
Aug 23, 2006	44.99	45.09	44.51	44.60	616,100	-0.23(-0.51%)
Aug 22, 2006	44.35	45.06	44.32	44.83	872,200	+0.13(+0.29%)
Aug 21, 2006	45.04	45.13	44.63	44.70	1,997,600	-0.75(-1.65%)
Aug 18, 2006	45.35	45.55	45.14	45.45	815,600	-0.11(-0.24%)
Aug 17, 2006	45.54	45.66	45.31	45.56	1,579,800	+0.02(+0.04%)
Aug 16, 2006	45.70	45.77	45.30	45.54	1,893,100	+0.64(+1.43%)
Aug 15, 2006	44.80	45.25	44.68	44.90	1,424,800	+1.48(+3.41%)
Aug 14, 2006	43.40	43.76	43.39	43.42	900,500	+0.25(+0.58%)
Aug 11, 2006	43.27	43.38	43.03	43.17	900,500	-0.26(-0.60%)
Aug 10, 2006	43.45	43.50	43.10	43.43	1,258,800	-0.42(-0.96%)
Aug 09, 2006	44.38	44.42	43.85	43.85	2,726,700	-0.60(-1.35%)
Aug 08, 2006	44.28	44.72	43.82	44.45	3,239,800	-0.41(-0.91%)
Aug 07, 2006	45.00	45.18	44.68	44.86	3,749,500	-0.29(-0.64%)
Aug 04, 2006	46.13	46.65	45.14	45.15	8,161,800	-1.77(-3.77%)
Aug 03, 2006	46.71	47.06	46.63	46.92	915,600	+0.11(+0.23%)
Aug 02, 2006	46.79	47.01	46.64	46.81	1,063,600	-0.44(-0.93%)
Aug 01, 2006	47.02	47.25	46.50	47.25	1,224,700	-0.14(-0.30%)
Jul 31, 2006	47.75	47.93	47.26	47.39	2,016,200	+0.11(+0.23%)
Jul 28, 2006	47.11	47.62	46.94	47.28	4,350,800	+0.12(+0.25%)
Jul 27, 2006	48.00	48.16	47.06	47.16	4,997,500	-2.84(-5.68%)
Jul 26, 2006	49.66	50.05	49.40	50.00	1,030,300	+0.37(+0.75%)
Jul 25, 2006	49.77	49.96	49.35	49.63	659,000	+0.01(+0.02%)
Jul 24, 2006	48.46	49.75	48.46	49.62	1,363,400	+0.66(+1.35%)
Jul 21, 2006	49.18	49.18	48.61	48.96	1,075,700	+0.55(+1.14%)
Jul 20, 2006	48.81	48.91	48.33	48.41	476,900	+0.03(+0.06%)
Jul 19, 2006	46.54	48.40	46.51	48.38	841,900	+1.49(+3.18%)
Jul 18, 2006	47.07	47.07	46.39	46.89	633,100	-0.42(-0.89%)
Jul 17, 2006	47.60	47.78	46.97	47.31	523,600	-0.48(-1.00%)
Jul 14, 2006	47.95	48.34	47.70	47.79	762,200	-0.14(-0.29%)
Jul 13, 2006	48.49	48.60	47.86	47.93	586,800	-1.54(-3.11%)
Jul 12, 2006	49.62	49.74	49.30	49.47	513,000	-0.21(-0.42%)
Jul 11, 2006	49.66	49.83	49.20	49.68	1,059,500	+0.37(+0.75%)
Jul 10, 2006	49.49	49.57	49.20	49.31	488,400	-0.20(-0.40%)
Jul 07, 2006	49.51	49.85	49.26	49.51	489,300	-0.03(-0.06%)
Jul 06, 2006	49.13	49.65	49.00	49.54	941,700	+0.97(+2.00%)
Jul 05, 2006	48.69	48.69	48.16	48.57	685,600	-0.66(-1.34%)
Jul 03, 2006	49.12	49.30	49.04	49.23	424,300	+0.53(+1.09%)
Jun 30, 2006	48.48	49.00	48.25	48.70	1,078,000	+0.53(+1.10%)
Jun 29, 2006	46.91	48.29	46.85	48.17	1,002,100	+2.24(+4.88%)
Jun 28, 2006	46.20	46.37	45.83	45.93	429,600	-0.13(-0.28%)
Jun 27, 2006	46.14	46.66	46.00	46.06	776,900	-0.95(-2.02%)
Jun 26, 2006	46.93	47.05	46.62	47.01	744,900	+0.01(+0.02%)
Jun 23, 2006	46.88	47.13	46.76	47.00	618,100	+0.02(+0.04%)
Jun 22, 2006	46.62	47.09	46.58	46.98	779,800	+0.67(+1.45%)
Jun 21, 2006	45.69	46.50	45.64	46.31	1,273,500	+0.70(+1.53%)
Jun 20, 2006	45.36	45.83	45.12	45.61	555,400	-0.14(-0.31%)
Jun 19, 2006	46.10	46.18	45.41	45.75	691,900	+0.04(+0.09%)
Jun 16, 2006	46.00	46.20	45.34	45.71	933,500	-0.90(-1.93%)
Jun 15, 2006	45.90	46.70	45.85	46.61	852,700	+1.45(+3.21%)
Jun 14, 2006	44.83	45.49	44.80	45.16	746,400	+0.95(+2.15%)
Jun 13, 2006	44.45	44.90	44.21	44.21	1,026,300	-0.52(-1.16%)
Jun 12, 2006	45.05	45.18	44.70	44.73	825,600	-0.52(-1.15%)
Jun 09, 2006	45.34	45.50	45.15	45.25	738,000	-0.03(-0.07%)
Jun 08, 2006	45.42	45.60	44.58	45.28	858,100	-0.72(-1.57%)
Jun 07, 2006	45.95	46.47	45.53	46.00	983,400	+0.27(+0.59%)
Jun 06, 2006	46.10	46.20	45.38	45.73	656,600	-0.70(-1.51%)
Jun 05, 2006	46.98	47.12	46.40	46.43	374,200	-0.56(-1.19%)
Jun 02, 2006	47.33	47.37	46.71	46.99	588,600	-0.35(-0.74%)
Jun 01, 2006	46.43	47.37	46.35	47.34	611,700	+0.07(+0.15%)
May 31, 2006	47.33	47.65	46.88	47.27	711,400	+0.08(+0.17%)
May 30, 2006	48.43	48.44	47.12	47.19	850,800	-1.25(-2.58%)
May 26, 2006	48.18	48.52	47.94	48.44	504,100	+0.31(+0.64%)
May 25, 2006	47.85	48.17	47.44	48.13	490,100	+1.03(+2.19%)
May 24, 2006	47.05	47.38	46.55	47.10	1,032,100	-0.22(-0.46%)
May 23, 2006	47.11	47.62	46.91	47.32	752,100	+0.61(+1.31%)
May 22, 2006	46.63	46.98	46.15	46.71	729,800	+0.02(+0.04%)
May 19, 2006	46.61	46.82	46.21	46.69	927,600	-0.22(-0.47%)
May 18, 2006	47.31	47.67	46.90	46.91	775,500	-0.04(-0.09%)
May 17, 2006	48.52	48.60	46.69	46.95	1,335,800	-1.95(-3.99%)
May 16, 2006	48.36	49.25	48.24	48.90	1,770,700	+1.69(+3.58%)
May 15, 2006	47.51	47.79	46.95	47.21	667,000	-0.56(-1.17%)
May 12, 2006	48.19	48.60	47.77	47.77	765,600	-0.34(-0.71%)
May 11, 2006	48.59	48.70	48.02	48.11	493,600	+0.08(+0.17%)
May 10, 2006	48.19	48.32	47.92	48.03	397,000	-0.26(-0.54%)
May 09, 2006	48.30	48.55	48.21	48.29	465,100	+0.50(+1.05%)
May 08, 2006	48.13	48.13	47.50	47.79	724,100	-0.59(-1.22%)
May 05, 2006	48.54	48.54	48.07	48.38	1,161,900	-0.57(-1.16%)
May 04, 2006	48.30	48.95	48.30	48.95	1,393,500	+1.38(+2.90%)
May 03, 2006	47.65	47.70	47.35	47.57	1,521,700	-0.29(-0.61%)
May 02, 2006	47.76	48.15	47.72	47.86	1,936,700	+1.07(+2.29%)
May 01, 2006	46.99	47.00	46.61	46.79	1,320,300	-0.25(-0.53%)
Apr 28, 2006	47.28	47.59	47.00	47.04	1,857,200	+0.91(+1.97%)
Apr 27, 2006	45.80	46.26	45.78	46.13	2,701,800	+0.05(+0.11%)
Apr 26, 2006	46.27	46.37	45.96	46.08	919,400	-0.13(-0.28%)
Apr 25, 2006	46.34	46.38	45.90	46.21	939,100	-0.27(-0.58%)
Apr 24, 2006	46.26	46.52	46.17	46.48	634,600	-0.13(-0.28%)
Apr 21, 2006	46.64	47.26	46.45	46.61	848,900	-0.26(-0.55%)
Apr 20, 2006	46.62	47.05	46.60	46.87	869,600	+0.37(+0.80%)
Apr 19, 2006	45.90	46.52	45.77	46.50	682,600	+0.21(+0.45%)
Apr 18, 2006	46.04	46.31	45.87	46.29	985,800	+0.28(+0.61%)
Apr 17, 2006	45.65	46.11	45.63	46.01	559,700	+0.36(+0.79%)
Apr 13, 2006	45.35	45.69	45.22	45.65	597,700	+0.30(+0.66%)
Apr 12, 2006	45.35	45.49	45.16	45.35	1,179,500	-0.50(-1.09%)
Apr 11, 2006	46.18	46.29	45.72	45.85	1,438,400	+0.30(+0.66%)
Apr 10, 2006	44.95	46.06	44.88	45.55	2,028,900	+0.16(+0.35%)
Apr 07, 2006	45.89	45.93	45.19	45.39	2,169,800	-1.08(-2.32%)
Apr 06, 2006	46.32	46.61	46.22	46.47	874,300	-0.53(-1.13%)
Apr 05, 2006	47.06	47.30	46.77	47.00	632,900	-0.38(-0.80%)
Apr 04, 2006	47.50	47.60	47.19	47.38	599,700	+0.18(+0.38%)
Apr 03, 2006	46.95	47.50	46.82	47.20	971,700	-0.25(-0.53%)
Mar 31, 2006	47.79	47.88	47.31	47.45	993,900	-0.08(-0.17%)
Mar 30, 2006	47.31	47.75	47.26	47.53	1,054,300	+1.13(+2.44%)
Mar 29, 2006	46.14	46.62	46.10	46.40	927,400	+0.82(+1.80%)
Mar 28, 2006	45.95	46.00	45.53	45.58	1,096,000	+0.03(+0.07%)
Mar 27, 2006	45.62	45.80	45.32	45.55	1,327,600	-0.93(-2.00%)
Mar 24, 2006	46.42	46.66	46.22	46.48	768,300	-0.08(-0.17%)
Mar 23, 2006	46.94	47.03	46.25	46.56	1,507,500	-1.32(-2.76%)
Mar 22, 2006	47.80	48.32	47.45	47.88	4,445,300	+4.20(+9.62%)
Mar 21, 2006	43.86	44.00	43.63	43.68	1,822,400	-0.74(-1.67%)
Mar 20, 2006	44.80	44.89	44.29	44.42	989,900	-0.70(-1.55%)
Mar 17, 2006	45.13	45.24	44.83	45.12	1,516,400	+0.08(+0.18%)
Mar 16, 2006	44.69	45.19	44.69	45.04	697,200	+0.12(+0.27%)
Mar 15, 2006	44.90	45.00	44.69	44.92	1,426,300	-0.06(-0.13%)
Mar 14, 2006	44.82	45.12	44.79	44.98	1,588,000	+0.01(+0.02%)
Mar 13, 2006	44.60	45.00	44.60	44.97	1,759,800	+1.10(+2.51%)
Mar 10, 2006	43.51	43.89	43.34	43.87	1,697,600	+0.59(+1.36%)
Mar 09, 2006	43.61	43.72	43.26	43.28	1,371,300	-0.13(-0.30%)
Mar 08, 2006	43.05	43.57	42.90	43.41	1,948,500	+1.38(+3.28%)
Mar 07, 2006	42.11	42.30	41.91	42.03	890,400	-0.06(-0.14%)
Mar 06, 2006	42.41	42.42	41.93	42.09	950,100	-0.31(-0.73%)
Mar 03, 2006	42.26	42.57	42.05	42.40	1,670,800	-0.38(-0.89%)
Mar 02, 2006	42.36	42.81	42.22	42.78	1,594,200	-0.11(-0.26%)
Mar 01, 2006	42.75	43.24	42.79	42.89	1,990,400	+0.26(+0.61%)
Feb 28, 2006	43.51	42.89	42.50	42.63	1,327,700	-0.88(-2.02%)
Feb 27, 2006	43.25	43.55	43.18	43.51	1,533,800	+0.29(+0.67%)
Feb 24, 2006	43.00	43.35	42.91	43.22	2,217,600	+0.53(+1.24%)
Feb 23, 2006	42.97	43.00	42.67	42.69	1,305,200	+0.06(+0.14%)
Feb 22, 2006	42.58	42.81	42.50	42.63	2,318,400	-0.47(-1.09%)
Feb 21, 2006	43.04	43.21	42.84	43.10	4,854,600	-1.10(-2.49%)
Feb 17, 2006	43.91	44.29	43.63	44.20	2,238,700	+0.02(+0.05%)
Feb 16, 2006	43.69	44.20	43.64	44.18	2,337,200	+0.23(+0.52%)
Feb 15, 2006	44.47	44.59	43.94	43.95	3,314,900	-0.61(-1.37%)
Feb 14, 2006	44.49	44.70	44.11	44.56	1,248,900	+0.09(+0.20%)
Feb 13, 2006	44.15	44.58	44.04	44.47	1,217,500	+0.05(+0.11%)
Feb 10, 2006	44.95	45.07	44.22	44.42	1,668,900	-0.48(-1.07%)
Feb 09, 2006	45.14	45.25	44.89	44.90	1,931,100	-0.20(-0.44%)
Feb 08, 2006	44.56	45.17	44.56	45.10	1,102,700	+0.12(+0.27%)
Feb 07, 2006	44.80	45.20	44.78	44.98	1,427,100	-0.02(-0.04%)
Feb 06, 2006	44.67	45.05	44.65	45.00	2,003,500	-0.32(-0.71%)
Feb 03, 2006	45.10	45.70	45.00	45.32	1,808,000	+0.07(+0.15%)
Feb 02, 2006	46.02	46.09	45.25	45.25	1,415,400	-0.94(-2.04%)
Feb 01, 2006	46.04	46.30	45.90	46.19	1,579,500	+0.19(+0.41%)
Jan 31, 2006	45.55	46.19	45.49	46.00	2,342,500	+0.84(+1.86%)
Jan 30, 2006	45.20	45.26	45.05	45.16	1,285,400	-0.71(-1.55%)
Jan 27, 2006	45.69	46.06	45.52	45.87	1,531,500	+0.17(+0.37%)
Jan 26, 2006	45.82	46.01	45.60	45.70	1,427,100	+0.71(+1.58%)
Jan 25, 2006	45.32	45.32	44.65	44.99	2,096,200	+0.73(+1.65%)
Jan 24, 2006	45.66	45.73	44.21	44.26	3,227,100	-1.63(-3.55%)
Jan 23, 2006	46.11	46.20	45.89	45.89	833,500	-0.04(-0.09%)
Jan 20, 2006	46.72	46.72	45.83	45.93	1,485,400	-0.30(-0.65%)
Jan 19, 2006	45.89	46.35	45.77	46.23	900,800	+0.29(+0.63%)
Jan 18, 2006	46.21	46.33	45.69	45.94	1,473,900	-0.14(-0.30%)
Jan 17, 2006	46.36	46.44	45.86	46.08	1,171,000	-0.74(-1.58%)
Jan 13, 2006	46.77	47.08	46.76	46.82	877,500	-0.14(-0.30%)
Jan 12, 2006	47.01	47.30	46.89	46.96	1,196,900	-0.61(-1.28%)
Jan 11, 2006	47.56	47.80	47.29	47.57	1,078,600	+0.08(+0.17%)
Jan 10, 2006	47.19	47.53	47.12	47.49	1,223,100	-0.48(-1.00%)
Jan 09, 2006	47.70	48.00	47.47	47.97	1,900,400	+0.19(+0.40%)
Jan 06, 2006	47.73	47.84	47.30	47.78	1,715,900	+0.69(+1.47%)
Jan 05, 2006	47.30	47.57	47.06	47.09	1,709,900	+0.28(+0.60%)
Jan 04, 2006	46.50	46.92	46.44	46.81	2,110,100	+1.18(+2.59%)
Jan 03, 2006	45.40	45.65	44.88	45.63	1,897,100	+1.73(+3.94%)
Dec 30, 2005	43.83	43.96	43.64	43.90	578,800	-0.49(-1.10%)
Dec 29, 2005	44.40	44.60	44.27	44.39	761,300	-0.01(-0.02%)
Dec 28, 2005	44.60	44.70	44.40	44.40	820,000	-0.13(-0.29%)
Dec 27, 2005	45.19	45.22	44.51	44.53	1,108,700	-0.69(-1.53%)
Dec 23, 2005	45.05	45.33	44.87	45.22	856,500	+0.12(+0.27%)
Dec 22, 2005	44.62	45.21	44.62	45.10	1,229,600	+0.50(+1.12%)
Dec 21, 2005	44.38	44.70	44.26	44.60	984,600	+0.12(+0.27%)
Dec 20, 2005	44.49	44.59	44.26	44.48	1,084,800	+0.28(+0.63%)
Dec 19, 2005	44.70	44.80	44.12	44.20	3,268,700	+1.37(+3.20%)
Dec 16, 2005	42.65	43.16	42.58	42.83	1,057,700	+0.50(+1.18%)
Dec 15, 2005	42.43	42.45	41.95	42.33	1,141,500	-0.24(-0.56%)
Dec 14, 2005	42.98	43.00	42.53	42.57	1,169,400	-0.48(-1.11%)
Dec 13, 2005	42.56	43.20	42.54	43.05	1,185,000	+0.73(+1.72%)
Dec 12, 2005	42.08	42.34	41.92	42.32	811,900	+0.50(+1.20%)
Dec 09, 2005	41.82	41.96	41.67	41.82	633,500	-0.14(-0.33%)
Dec 08, 2005	41.52	42.24	41.37	41.96	923,700	+0.55(+1.33%)
Dec 07, 2005	41.56	41.59	41.23	41.41	612,300	+0.11(+0.27%)
Dec 06, 2005	41.25	41.45	41.10	41.30	601,200	-0.29(-0.70%)
Dec 05, 2005	41.62	41.72	41.31	41.59	1,232,500	+0.13(+0.31%)
Dec 02, 2005	41.21	41.54	41.07	41.46	1,005,600	+0.61(+1.49%)

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.