Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	48.62	49.14	47.95	48.87	8,250,693	-1.56(-3.09%)
Nov 29, 2006	49.90	50.97	49.90	50.43	3,217,918	+0.78(+1.56%)
Nov 28, 2006	49.79	50.54	48.98	49.65	3,425,610	-0.20(-0.41%)
Nov 27, 2006	50.76	50.77	49.64	49.85	3,374,135	-1.24(-2.43%)
Nov 24, 2006	51.38	51.38	50.64	51.09	1,004,512	-0.51(-0.98%)
Nov 22, 2006	51.34	51.74	50.58	51.60	1,807,543	+0.26(+0.51%)
Nov 21, 2006	51.59	51.97	50.58	51.34	2,358,721	-0.32(-0.62%)
Nov 20, 2006	51.55	51.82	51.05	51.66	3,068,324	+0.15(+0.28%)
Nov 17, 2006	52.59	52.59	51.20	51.51	3,731,835	-1.15(-2.17%)
Nov 16, 2006	52.35	53.41	51.94	52.66	4,243,269	+0.48(+0.92%)
Nov 15, 2006	53.62	54.51	51.93	52.18	10,893,559	-3.33(-6.00%)
Nov 14, 2006	54.38	55.58	53.83	55.51	4,864,965	+1.62(+3.01%)
Nov 13, 2006	54.06	55.12	53.44	53.89	3,722,313	-0.01(-0.01%)
Nov 10, 2006	52.83	53.98	52.65	53.90	1,770,282	+1.38(+2.62%)
Nov 09, 2006	53.35	53.36	52.23	52.52	2,255,910	-0.83(-1.55%)
Nov 08, 2006	52.69	53.61	52.31	53.35	1,966,934	+0.28(+0.52%)
Nov 07, 2006	53.51	53.67	52.95	53.07	2,228,999	-0.45(-0.84%)
Nov 06, 2006	52.61	53.72	52.60	53.52	2,179,733	+0.93(+1.78%)
Nov 03, 2006	53.50	53.93	51.65	52.59	3,314,795	-0.61(-1.14%)
Nov 02, 2006	51.81	53.38	51.32	53.20	9,134,317	-0.13(-0.24%)
Nov 01, 2006	55.06	55.37	53.17	53.33	4,940,590	-2.22(-3.99%)
Oct 31, 2006	57.11	57.14	55.51	55.54	2,401,915	-1.56(-2.73%)
Oct 30, 2006	55.96	57.43	55.67	57.10	2,290,548	+1.02(+1.82%)
Oct 27, 2006	57.18	57.55	56.01	56.08	1,853,635	-1.10(-1.93%)
Oct 26, 2006	56.67	57.20	55.87	57.18	2,191,739	+0.64(+1.13%)
Oct 25, 2006	56.38	56.76	55.51	56.54	2,355,685	+0.02(+0.04%)
Oct 24, 2006	57.24	57.40	56.48	56.52	2,508,314	-0.72(-1.25%)
Oct 23, 2006	54.36	57.30	54.36	57.24	5,959,179	+2.88(+5.29%)
Oct 20, 2006	55.30	55.39	54.32	54.36	1,931,192	-0.67(-1.21%)
Oct 19, 2006	54.35	55.18	54.12	55.03	1,869,229	+0.69(+1.27%)
Oct 18, 2006	55.45	55.59	54.27	54.34	2,674,330	-0.58(-1.06%)
Oct 17, 2006	55.18	55.24	54.28	54.92	2,013,441	-0.67(-1.20%)
Oct 16, 2006	55.22	55.88	54.71	55.59	2,317,872	+0.34(+0.62%)
Oct 13, 2006	55.29	55.43	54.79	55.25	1,477,029	-0.33(-0.60%)
Oct 12, 2006	54.71	55.58	54.67	55.58	2,485,406	+0.87(+1.59%)
Oct 11, 2006	53.98	54.93	53.63	54.71	2,996,425	+0.30(+0.56%)
Oct 10, 2006	54.46	54.83	53.75	54.41	2,811,365	+0.12(+0.21%)
Oct 09, 2006	53.40	55.15	53.09	54.29	3,220,264	+0.89(+1.67%)
Oct 06, 2006	54.27	54.29	53.04	53.40	3,011,468	-1.01(-1.85%)
Oct 05, 2006	52.64	54.52	52.17	54.41	8,663,870	+2.42(+4.66%)
Oct 04, 2006	50.38	52.06	49.96	51.98	3,975,132	+1.42(+2.81%)
Oct 03, 2006	51.13	51.13	50.01	50.56	2,499,206	-0.35(-0.68%)
Oct 02, 2006	50.20	51.40	49.99	50.91	2,327,256	+0.57(+1.12%)
Sep 29, 2006	51.89	52.09	50.22	50.35	3,429,336	-1.54(-2.96%)
Sep 28, 2006	51.26	51.97	50.72	51.88	2,706,898	+0.62(+1.22%)
Sep 27, 2006	51.77	52.37	51.08	51.26	3,257,938	-0.51(-0.99%)
Sep 26, 2006	50.78	52.06	50.56	51.77	3,553,261	+0.63(+1.23%)
Sep 25, 2006	50.04	51.14	49.77	51.14	2,547,645	+1.55(+3.13%)
Sep 22, 2006	49.89	50.31	49.24	49.59	2,494,100	-0.37(-0.74%)
Sep 21, 2006	51.38	51.41	49.70	49.96	3,084,470	-1.51(-2.93%)
Sep 20, 2006	50.87	51.74	50.40	51.47	3,676,773	+1.51(+3.02%)
Sep 19, 2006	49.41	50.05	48.84	49.96	2,143,438	+0.56(+1.13%)
Sep 18, 2006	49.07	49.64	48.83	49.41	1,359,866	+0.13(+0.26%)
Sep 15, 2006	49.46	49.63	48.48	49.27	3,335,495	+0.39(+0.80%)
Sep 14, 2006	49.10	49.46	48.56	48.88	1,863,709	-0.40(-0.81%)
Sep 13, 2006	48.55	49.28	48.33	49.28	2,235,899	+0.70(+1.43%)
Sep 12, 2006	47.03	48.98	46.89	48.59	3,875,771	+1.56(+3.31%)
Sep 11, 2006	46.75	47.64	46.32	47.03	2,043,387	-0.07(-0.15%)
Sep 08, 2006	46.43	47.13	46.04	47.10	1,439,769	+0.76(+1.64%)
Sep 07, 2006	46.06	46.86	45.30	46.34	1,832,107	+0.10(+0.22%)
Sep 06, 2006	46.51	46.82	46.03	46.24	1,813,201	-0.85(-1.80%)
Sep 05, 2006	47.10	47.58	46.70	47.09	2,094,862	+0.01(+0.03%)
Sep 01, 2006	46.75	47.35	46.49	47.07	1,693,002	+0.31(+0.67%)
Aug 31, 2006	47.32	47.50	46.36	46.76	3,214,330	+0.86(+1.86%)
Aug 30, 2006	45.65	46.20	45.29	45.91	1,954,514	+0.25(+0.56%)
Aug 29, 2006	44.88	45.66	44.50	45.65	2,372,107	+0.59(+1.32%)
Aug 28, 2006	44.48	45.33	44.48	45.06	1,835,005	+0.58(+1.30%)
Aug 25, 2006	44.03	44.78	43.84	44.48	1,881,650	+0.17(+0.39%)
Aug 24, 2006	45.01	45.01	43.88	44.30	2,696,686	-0.64(-1.42%)
Aug 23, 2006	45.18	45.36	44.58	44.94	1,442,943	-0.13(-0.29%)
Aug 22, 2006	45.36	45.56	44.72	45.07	2,516,180	-0.59(-1.29%)
Aug 21, 2006	45.74	45.91	45.22	45.66	1,959,344	-0.55(-1.19%)
Aug 18, 2006	46.81	46.81	45.84	46.21	2,777,279	-0.12(-0.25%)
Aug 17, 2006	45.65	46.98	45.46	46.33	6,762,209	+0.38(+0.84%)
Aug 16, 2006	43.48	45.94	43.01	45.94	19,687,150	+5.71(+14.19%)
Aug 15, 2006	40.22	40.40	38.95	40.23	6,456,122	+0.69(+1.74%)
Aug 14, 2006	40.36	40.51	38.99	39.54	4,998,827	-0.65(-1.62%)
Aug 11, 2006	40.63	40.82	40.19	40.20	2,145,370	-0.29(-0.72%)
Aug 10, 2006	39.89	40.63	39.53	40.49	2,241,971	+0.53(+1.32%)
Aug 09, 2006	40.22	40.74	39.85	39.96	1,774,836	+0.00(+0.00%)
Aug 08, 2006	40.94	41.10	39.53	39.96	3,233,512	-0.96(-2.36%)
Aug 07, 2006	40.14	41.04	39.87	40.92	2,126,326	+0.78(+1.93%)
Aug 04, 2006	40.72	41.20	39.85	40.14	2,636,794	-0.35(-0.86%)
Aug 03, 2006	38.55	41.01	38.45	40.49	5,856,368	+2.37(+6.22%)
Aug 02, 2006	37.81	38.25	37.59	38.12	2,350,855	+0.31(+0.82%)
Aug 01, 2006	38.01	38.02	37.51	37.81	3,501,649	-0.57(-1.47%)
Jul 31, 2006	38.23	38.73	38.01	38.38	2,578,419	+0.24(+0.63%)
Jul 28, 2006	37.03	38.14	37.03	38.14	1,537,612	+1.21(+3.28%)
Jul 27, 2006	37.14	37.57	36.63	36.93	3,661,040	-0.88(-2.34%)
Jul 26, 2006	38.31	38.31	37.64	37.81	1,210,134	-0.50(-1.31%)
Jul 25, 2006	38.62	39.12	38.11	38.31	1,608,131	-0.20(-0.53%)
Jul 24, 2006	37.83	38.92	37.85	38.51	2,062,707	+0.69(+1.82%)
Jul 21, 2006	37.47	38.00	36.83	37.83	2,488,304	+0.36(+0.95%)
Jul 20, 2006	38.45	38.62	37.45	37.47	2,119,564	-0.97(-2.53%)
Jul 19, 2006	36.88	38.83	36.88	38.44	3,258,766	+1.52(+4.12%)
Jul 18, 2006	38.33	38.55	36.22	36.92	5,883,692	-1.86(-4.78%)
Jul 17, 2006	38.41	39.01	38.40	38.77	1,690,241	+0.15(+0.39%)
Jul 14, 2006	39.41	39.60	38.35	38.62	1,840,387	-0.78(-1.99%)
Jul 13, 2006	39.12	40.08	38.49	39.41	2,480,990	-0.02(-0.06%)
Jul 12, 2006	40.25	40.27	39.30	39.43	1,670,783	-0.88(-2.18%)
Jul 11, 2006	39.89	40.41	39.52	40.30	1,391,330	+0.35(+0.87%)
Jul 10, 2006	39.96	40.34	39.77	39.96	1,362,212	+0.02(+0.05%)
Jul 07, 2006	40.09	41.02	39.64	39.93	3,246,346	-0.54(-1.34%)
Jul 06, 2006	38.00	40.53	37.43	40.48	8,485,572	+1.44(+3.69%)
Jul 05, 2006	39.79	39.83	38.75	39.04	2,488,580	-0.75(-1.88%)
Jul 03, 2006	40.20	40.33	39.41	39.78	797,786	-0.38(-0.96%)
Jun 30, 2006	40.01	40.43	39.79	40.17	2,208,989	+0.37(+0.93%)
Jun 29, 2006	40.11	40.30	38.88	39.80	4,156,328	-0.21(-0.53%)
Jun 28, 2006	41.27	41.41	39.83	40.01	2,588,769	-1.07(-2.61%)
Jun 27, 2006	41.77	41.98	40.96	41.08	955,246	-0.69(-1.65%)
Jun 26, 2006	41.29	42.01	41.29	41.77	947,656	+0.48(+1.16%)
Jun 23, 2006	41.49	41.56	41.13	41.29	1,638,491	-0.31(-0.75%)
Jun 22, 2006	40.83	41.70	40.67	41.60	1,487,379	+0.59(+1.45%)
Jun 21, 2006	40.21	41.38	40.02	41.01	2,135,572	+0.64(+1.60%)
Jun 20, 2006	41.30	41.49	40.24	40.36	2,851,938	-0.99(-2.38%)
Jun 19, 2006	41.70	41.97	41.21	41.35	1,619,585	-0.06(-0.14%)
Jun 16, 2006	41.48	41.60	41.06	41.41	1,987,773	-0.07(-0.16%)
Jun 15, 2006	40.54	41.64	40.35	41.47	1,530,436	+1.22(+3.02%)
Jun 14, 2006	39.82	40.67	39.81	40.25	1,783,944	+0.33(+0.83%)
Jun 13, 2006	40.34	40.97	39.89	39.92	2,113,492	-0.57(-1.40%)
Jun 12, 2006	40.96	41.19	40.27	40.49	1,727,088	-0.48(-1.17%)
Jun 09, 2006	41.30	41.80	40.96	40.96	1,707,354	-0.38(-0.93%)
Jun 08, 2006	41.54	41.54	40.28	41.35	3,360,335	-0.22(-0.52%)
Jun 07, 2006	41.22	42.39	40.73	41.56	2,215,475	+0.29(+0.70%)
Jun 06, 2006	41.50	41.84	40.51	41.27	2,921,077	-0.22(-0.54%)
Jun 05, 2006	41.85	42.32	41.35	41.50	1,561,210	-0.54(-1.28%)
Jun 02, 2006	42.01	42.17	41.61	42.04	2,356,513	+0.56(+1.35%)
Jun 01, 2006	41.99	42.09	40.59	41.48	5,935,857	-0.44(-1.05%)
May 31, 2006	42.13	42.97	41.76	41.92	2,964,823	-0.21(-0.50%)
May 30, 2006	43.26	43.26	41.90	42.13	2,220,305	-1.30(-2.99%)
May 26, 2006	42.90	43.71	42.51	43.43	2,408,677	+0.90(+2.11%)
May 25, 2006	42.90	43.04	42.43	42.53	3,096,338	+0.06(+0.14%)
May 24, 2006	43.26	43.51	42.21	42.47	3,843,340	-1.06(-2.43%)
May 23, 2006	44.20	44.67	43.40	43.53	3,500,959	-0.40(-0.91%)
May 22, 2006	44.46	44.51	42.40	43.93	4,070,629	-1.02(-2.27%)
May 19, 2006	45.33	45.42	44.42	44.95	2,829,996	+0.59(+1.34%)
May 18, 2006	44.64	45.04	43.70	44.35	3,286,504	+0.14(+0.33%)
May 17, 2006	43.28	44.85	42.93	44.21	9,908,919	+0.55(+1.26%)
May 16, 2006	44.46	44.92	43.12	43.66	3,692,643	-0.82(-1.84%)
May 15, 2006	44.42	45.09	43.80	44.48	2,006,265	-0.04(-0.08%)
May 12, 2006	45.10	45.27	44.37	44.51	1,654,775	-0.79(-1.74%)
May 11, 2006	46.43	46.56	45.25	45.30	2,430,895	-1.54(-3.29%)
May 10, 2006	46.49	47.17	46.45	46.85	1,568,248	+0.17(+0.37%)
May 09, 2006	46.81	46.96	46.43	46.67	2,192,015	-0.43(-0.91%)
May 08, 2006	45.98	47.24	45.98	47.10	2,571,657	+1.19(+2.59%)
May 05, 2006	46.38	47.07	45.74	45.91	3,169,065	+0.07(+0.16%)
May 04, 2006	45.43	46.12	44.54	45.84	8,205,015	+2.12(+4.84%)
May 03, 2006	43.91	44.51	43.41	43.72	2,372,245	-0.67(-1.52%)
May 02, 2006	44.22	44.78	44.12	44.40	3,289,403	+0.25(+0.57%)
May 01, 2006	44.35	45.02	43.83	44.14	4,139,216	+0.14(+0.31%)
Apr 28, 2006	43.74	44.27	43.66	44.01	1,719,360	+0.27(+0.61%)
Apr 27, 2006	43.91	44.49	43.41	43.74	2,557,167	-0.12(-0.26%)
Apr 26, 2006	43.11	43.91	43.10	43.85	2,858,976	+0.83(+1.92%)
Apr 25, 2006	42.61	43.22	42.57	43.03	2,709,796	+0.57(+1.33%)
Apr 24, 2006	42.21	42.59	41.90	42.46	1,537,474	+0.12(+0.29%)
Apr 21, 2006	43.06	43.19	42.06	42.34	3,330,527	-0.49(-1.15%)
Apr 20, 2006	42.54	43.25	42.21	42.83	2,649,076	+0.32(+0.75%)
Apr 19, 2006	43.30	43.30	42.38	42.51	2,883,264	+0.18(+0.43%)
Apr 18, 2006	42.03	42.58	41.91	42.33	2,731,325	+0.61(+1.46%)
Apr 17, 2006	43.08	43.14	41.54	41.72	3,822,916	-0.26(-0.62%)
Apr 13, 2006	41.27	42.20	41.09	41.99	3,896,195	+0.72(+1.74%)
Apr 12, 2006	41.16	41.27	40.73	41.27	1,701,006	+0.29(+0.71%)
Apr 11, 2006	41.56	41.79	40.71	40.98	2,460,842	-0.80(-1.91%)
Apr 10, 2006	42.25	42.50	41.17	41.77	3,555,055	+0.88(+2.14%)
Apr 07, 2006	41.80	42.06	40.61	40.90	3,550,915	-0.90(-2.15%)
Apr 06, 2006	40.22	42.27	40.22	41.80	5,923,161	+0.67(+1.62%)
Apr 05, 2006	40.29	41.16	40.25	41.13	3,086,402	+0.79(+1.96%)
Apr 04, 2006	40.47	41.01	40.07	40.34	2,930,323	-0.65(-1.59%)
Apr 03, 2006	42.17	42.18	40.76	40.99	2,880,504	-1.25(-2.97%)
Mar 31, 2006	42.39	42.93	42.06	42.25	2,163,173	+0.24(+0.57%)
Mar 30, 2006	41.12	42.28	41.11	42.01	3,105,723	+0.88(+2.15%)
Mar 29, 2006	39.83	41.27	39.72	41.12	3,077,984	+1.14(+2.85%)
Mar 28, 2006	39.96	40.41	39.49	39.99	3,042,242	-0.12(-0.29%)
Mar 27, 2006	40.73	41.02	40.07	40.10	2,283,786	-0.45(-1.11%)
Mar 24, 2006	40.07	40.61	39.93	40.55	2,600,085	+0.16(+0.39%)
Mar 23, 2006	40.76	41.07	40.29	40.39	2,651,422	-0.28(-0.68%)
Mar 22, 2006	40.94	41.25	40.60	40.67	1,826,863	-0.37(-0.90%)
Mar 21, 2006	41.17	41.41	40.17	41.04	2,690,476	-0.08(-0.19%)
Mar 20, 2006	41.54	41.76	41.04	41.12	2,856,492	-0.48(-1.15%)
Mar 17, 2006	41.64	41.88	41.01	41.59	2,549,025	+0.17(+0.40%)
Mar 16, 2006	41.30	41.91	41.04	41.43	3,476,118	+0.20(+0.47%)
Mar 15, 2006	41.56	41.89	40.94	41.23	3,901,991	-0.43(-1.04%)
Mar 14, 2006	41.02	41.91	40.66	41.67	2,869,464	+0.64(+1.57%)
Mar 13, 2006	41.38	41.70	40.92	41.02	2,666,740	-0.36(-0.88%)
Mar 10, 2006	41.33	41.88	41.18	41.38	2,273,712	+0.06(+0.14%)
Mar 09, 2006	41.67	41.88	41.08	41.33	2,056,773	-0.34(-0.82%)
Mar 08, 2006	41.01	42.00	40.67	41.67	3,436,926	+0.35(+0.84%)
Mar 07, 2006	41.52	41.92	40.93	41.32	3,533,665	-0.09(-0.21%)
Mar 06, 2006	42.83	43.12	40.65	41.41	8,037,757	-1.85(-4.29%)
Mar 03, 2006	44.24	44.85	43.14	43.26	6,077,722	-0.98(-2.21%)
Mar 02, 2006	45.03	45.12	42.86	44.24	20,648,192	-4.49(-9.22%)
Mar 01, 2006	49.35	50.33	48.35	48.73	6,311,911	-0.05(-0.10%)
Feb 28, 2006	48.79	49.55	48.49	48.78	3,070,532	-0.01(-0.01%)
Feb 27, 2006	48.26	49.34	48.12	48.79	3,059,216	+1.75(+3.71%)
Feb 24, 2006	47.60	47.60	46.64	47.04	1,781,046	-0.87(-1.81%)
Feb 23, 2006	47.36	48.46	47.27	47.91	1,569,214	+0.22(+0.47%)
Feb 22, 2006	46.92	47.83	46.74	47.69	1,832,521	+0.91(+1.94%)
Feb 21, 2006	47.17	47.78	45.84	46.78	2,732,567	-0.50(-1.06%)
Feb 17, 2006	48.04	48.04	47.04	47.28	1,892,000	-0.54(-1.12%)
Feb 16, 2006	48.83	48.83	47.36	47.82	3,235,030	-0.97(-1.99%)
Feb 15, 2006	49.20	49.48	47.66	48.79	5,960,145	-1.05(-2.11%)
Feb 14, 2006	49.56	50.03	48.75	49.84	3,117,867	+0.40(+0.81%)
Feb 13, 2006	49.83	50.22	49.01	49.44	2,217,131	-0.38(-0.77%)
Feb 10, 2006	50.34	50.52	49.56	49.83	2,770,241	-0.51(-1.02%)
Feb 09, 2006	49.93	50.66	49.89	50.34	1,398,506	+0.30(+0.61%)
Feb 08, 2006	49.49	50.11	48.70	50.04	1,462,401	+0.41(+0.83%)
Feb 07, 2006	50.72	50.87	49.37	49.62	1,811,269	-0.84(-1.67%)
Feb 06, 2006	50.80	50.83	49.75	50.46	1,916,288	-0.62(-1.22%)
Feb 03, 2006	50.25	51.41	50.04	51.09	4,924,858	+0.89(+1.78%)
Feb 02, 2006	50.00	50.29	48.56	50.20	6,041,980	+1.96(+4.06%)
Feb 01, 2006	47.90	48.40	47.63	48.24	3,676,083	+0.13(+0.27%)
Jan 31, 2006	46.88	48.54	46.81	48.11	5,541,587	+1.99(+4.32%)
Jan 30, 2006	46.67	47.12	45.94	46.12	2,170,073	-0.30(-0.66%)
Jan 27, 2006	46.56	47.21	46.36	46.42	2,610,573	-0.42(-0.90%)
Jan 26, 2006	47.64	47.64	46.64	46.84	2,038,695	-0.17(-0.37%)
Jan 25, 2006	46.39	47.22	46.27	47.01	3,204,670	+1.01(+2.19%)
Jan 24, 2006	45.06	46.05	45.06	46.01	2,063,673	+1.30(+2.90%)
Jan 23, 2006	44.22	45.19	44.20	44.71	1,991,085	+0.45(+1.02%)
Jan 20, 2006	45.07	45.28	44.07	44.26	2,947,297	-0.45(-1.00%)
Jan 19, 2006	45.72	45.85	44.42	44.71	2,789,423	-0.91(-2.00%)
Jan 18, 2006	45.11	46.36	45.11	45.62	2,379,835	+0.01(+0.03%)
Jan 17, 2006	45.80	45.88	45.04	45.61	2,380,249	-0.59(-1.29%)
Jan 13, 2006	47.10	47.25	45.72	46.20	3,929,453	-1.72(-3.58%)
Jan 12, 2006	48.55	48.83	47.83	47.92	2,777,831	-0.99(-2.03%)
Jan 11, 2006	48.48	49.46	48.23	48.91	2,349,475	+0.39(+0.81%)
Jan 10, 2006	47.64	48.59	47.60	48.52	1,937,402	+0.22(+0.45%)
Jan 09, 2006	48.08	48.48	47.60	48.30	1,963,346	+0.20(+0.42%)
Jan 06, 2006	47.39	48.40	46.88	48.10	3,775,030	+0.26(+0.55%)
Jan 05, 2006	49.14	49.24	46.74	47.84	8,070,601	+0.74(+1.57%)
Jan 04, 2006	48.01	48.40	46.23	47.10	4,307,301	-0.52(-1.10%)
Jan 03, 2006	47.83	48.28	47.12	47.62	4,430,675	+0.39(+0.83%)
Dec 30, 2005	47.28	47.83	47.03	47.23	1,279,963	-0.12(-0.26%)
Dec 29, 2005	47.25	47.98	47.10	47.35	1,732,470	-0.14(-0.29%)
Dec 28, 2005	47.47	48.01	46.98	47.49	1,913,942	-0.06(-0.12%)
Dec 27, 2005	47.74	48.26	47.39	47.55	3,111,105	+0.46(+0.98%)
Dec 23, 2005	46.70	47.33	46.30	47.09	2,404,675	+0.43(+0.93%)
Dec 22, 2005	46.36	46.73	45.52	46.65	2,658,322	+0.45(+0.97%)
Dec 21, 2005	46.34	46.51	45.85	46.20	2,491,754	+0.21(+0.46%)
Dec 20, 2005	45.63	46.55	45.01	45.99	2,247,491	+0.33(+0.73%)
Dec 19, 2005	46.27	46.51	45.54	45.66	2,202,503	-0.24(-0.52%)
Dec 16, 2005	46.44	46.74	45.58	45.90	1,871,161	-0.36(-0.78%)
Dec 15, 2005	46.51	46.51	45.88	46.26	1,954,652	-0.06(-0.13%)
Dec 14, 2005	45.45	46.38	45.44	46.32	2,201,951	+0.87(+1.91%)
Dec 13, 2005	45.07	45.61	44.54	45.45	2,362,723	+0.01(+0.03%)
Dec 12, 2005	46.30	46.77	45.03	45.43	2,393,359	-0.72(-1.55%)
Dec 09, 2005	45.94	46.28	45.38	46.15	1,925,258	+0.28(+0.60%)
Dec 08, 2005	45.11	45.95	44.91	45.88	2,025,999	+0.59(+1.30%)
Dec 07, 2005	44.75	45.71	44.75	45.29	2,279,094	+0.64(+1.44%)
Dec 06, 2005	44.65	45.55	43.95	44.64	2,311,386	+0.14(+0.31%)
Dec 05, 2005	45.33	45.41	44.30	44.51	2,894,442	-0.49(-1.09%)
Dec 02, 2005	45.00	45.88	44.48	45.00	3,448,518	+0.26(+0.58%)

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.