Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	45.42	45.73	45.24	45.57	3,381,223	+0.15(+0.33%)
Nov 29, 2006	45.57	45.83	45.15	45.42	5,139,956	-0.29(-0.63%)
Nov 28, 2006	46.16	46.19	45.60	45.71	5,090,502	-0.62(-1.33%)
Nov 27, 2006	46.44	46.45	46.19	46.32	4,519,628	-0.27(-0.59%)
Nov 24, 2006	46.33	46.66	46.30	46.60	890,162	+0.10(+0.22%)
Nov 22, 2006	46.47	46.66	46.30	46.49	2,718,826	+0.01(+0.03%)
Nov 21, 2006	46.37	46.55	46.18	46.48	2,971,944	+0.03(+0.06%)
Nov 20, 2006	46.00	46.55	46.00	46.45	3,140,921	+0.17(+0.36%)
Nov 17, 2006	45.93	46.29	45.87	46.29	2,623,680	+0.14(+0.31%)
Nov 16, 2006	45.94	46.28	45.38	46.14	2,265,665	+0.28(+0.61%)
Nov 15, 2006	45.40	45.94	45.40	45.86	3,901,390	+0.34(+0.76%)
Nov 14, 2006	45.18	45.68	44.94	45.52	2,919,704	+0.28(+0.62%)
Nov 13, 2006	45.17	45.60	45.15	45.24	2,731,920	-0.03(-0.06%)
Nov 10, 2006	45.12	45.38	44.94	45.27	2,913,993	+0.41(+0.91%)
Nov 09, 2006	44.91	45.04	44.79	44.86	2,395,079	-0.07(-0.16%)
Nov 08, 2006	44.87	45.14	44.67	44.93	2,197,962	-0.01(-0.03%)
Nov 07, 2006	44.64	45.11	44.57	44.94	2,725,651	+0.25(+0.56%)
Nov 06, 2006	44.26	44.81	44.23	44.69	3,441,125	+0.56(+1.27%)
Nov 03, 2006	44.12	44.22	43.71	44.13	2,758,945	+0.24(+0.54%)
Nov 02, 2006	43.65	44.08	43.54	43.90	3,761,667	+0.08(+0.18%)
Nov 01, 2006	44.29	44.38	43.75	43.82	3,340,546	-0.23(-0.52%)
Oct 31, 2006	44.38	44.41	43.87	44.05	3,437,781	-0.17(-0.39%)
Oct 30, 2006	44.18	44.43	44.12	44.22	1,965,043	-0.10(-0.23%)
Oct 27, 2006	44.48	44.56	44.15	44.32	4,929,604	-0.16(-0.36%)
Oct 26, 2006	44.37	44.52	44.16	44.48	2,670,069	+0.18(+0.41%)
Oct 25, 2006	44.36	44.56	44.10	44.30	3,442,378	-0.02(-0.05%)
Oct 24, 2006	43.90	44.42	43.86	44.32	3,533,484	+0.28(+0.64%)
Oct 23, 2006	43.93	44.08	43.85	44.04	4,252,858	+0.09(+0.20%)
Oct 20, 2006	44.34	44.35	43.86	43.95	5,278,843	-0.29(-0.67%)
Oct 19, 2006	45.04	45.06	43.88	44.25	8,408,760	-1.19(-2.62%)
Oct 18, 2006	45.76	45.99	45.29	45.44	4,657,958	-0.14(-0.30%)
Oct 17, 2006	45.20	45.72	45.17	45.58	2,820,936	+0.17(+0.36%)
Oct 16, 2006	45.28	45.53	45.22	45.41	3,565,246	+0.24(+0.52%)
Oct 13, 2006	45.13	45.32	44.87	45.17	2,036,786	+0.17(+0.37%)
Oct 12, 2006	44.80	45.04	44.69	45.01	5,691,605	+0.27(+0.61%)
Oct 11, 2006	44.65	44.87	44.64	44.74	3,692,432	-0.08(-0.18%)
Oct 10, 2006	45.08	45.15	44.66	44.82	4,578,415	-0.45(-1.00%)
Oct 09, 2006	45.20	45.30	44.96	45.27	2,681,631	-0.06(-0.14%)
Oct 06, 2006	45.21	45.55	44.97	45.33	4,326,690	-0.60(-1.30%)
Oct 05, 2006	45.88	46.30	45.83	45.93	3,406,020	-0.11(-0.25%)
Oct 04, 2006	45.93	46.11	45.76	46.04	4,894,221	+0.19(+0.41%)
Oct 03, 2006	45.05	45.93	45.03	45.86	4,634,416	+0.87(+1.93%)
Oct 02, 2006	44.94	45.06	44.56	44.99	2,497,330	-0.04(-0.10%)
Sep 29, 2006	45.04	45.18	44.71	45.03	3,133,120	-0.08(-0.18%)
Sep 28, 2006	44.67	45.18	44.67	45.11	2,523,101	+0.57(+1.27%)
Sep 27, 2006	44.87	44.97	44.45	44.54	4,689,999	-0.30(-0.67%)
Sep 26, 2006	44.51	44.94	44.45	44.84	4,606,415	+0.47(+1.07%)
Sep 25, 2006	43.65	44.54	43.59	44.37	4,848,946	+0.82(+1.88%)
Sep 22, 2006	43.70	43.71	43.44	43.55	1,935,928	+0.01(+0.03%)
Sep 21, 2006	43.58	43.72	43.44	43.54	3,359,492	-0.12(-0.28%)
Sep 20, 2006	43.21	43.72	43.00	43.66	2,808,817	+0.58(+1.35%)
Sep 19, 2006	43.68	43.68	42.94	43.08	4,764,109	-0.45(-1.02%)
Sep 18, 2006	43.55	43.65	42.60	43.52	4,793,781	+0.37(+0.85%)
Sep 15, 2006	43.07	43.42	42.95	43.16	3,659,974	+0.09(+0.22%)
Sep 14, 2006	42.98	43.07	42.75	43.06	2,031,910	+0.09(+0.22%)
Sep 13, 2006	42.86	43.06	42.61	42.97	2,373,626	+0.14(+0.34%)
Sep 12, 2006	42.70	43.01	42.58	42.83	2,506,524	+0.22(+0.52%)
Sep 11, 2006	42.35	42.63	42.27	42.60	2,381,010	+0.21(+0.49%)
Sep 08, 2006	41.71	42.42	41.54	42.40	3,124,205	+0.87(+2.09%)
Sep 07, 2006	41.48	41.74	41.42	41.53	1,465,354	-0.11(-0.28%)
Sep 06, 2006	41.47	41.97	41.44	41.64	2,234,739	-0.22(-0.53%)
Sep 05, 2006	42.09	42.27	41.83	41.86	2,122,459	-0.04(-0.09%)
Sep 01, 2006	41.64	42.01	41.56	41.90	3,481,941	+0.31(+0.74%)
Aug 31, 2006	41.32	41.63	41.13	41.59	2,726,627	+0.22(+0.52%)
Aug 30, 2006	41.51	41.64	41.33	41.38	2,262,879	+0.12(+0.30%)
Aug 29, 2006	40.97	41.34	40.77	41.25	2,879,027	+0.03(+0.07%)
Aug 28, 2006	40.77	41.41	40.74	41.23	2,348,691	+0.31(+0.75%)
Aug 25, 2006	41.02	41.03	40.57	40.92	3,006,631	-0.29(-0.71%)
Aug 24, 2006	41.49	41.56	41.08	41.21	1,662,054	-0.09(-0.23%)
Aug 23, 2006	41.51	41.55	40.99	41.30	3,031,566	-0.14(-0.35%)
Aug 22, 2006	41.85	41.89	41.45	41.45	3,309,202	-0.37(-0.89%)
Aug 21, 2006	41.50	41.94	41.44	41.82	2,550,823	+0.24(+0.59%)
Aug 18, 2006	41.48	41.72	41.26	41.58	3,084,781	+0.14(+0.35%)
Aug 17, 2006	41.00	41.56	40.87	41.43	3,726,701	+0.28(+0.68%)
Aug 16, 2006	41.41	41.45	40.88	41.15	3,119,329	-0.02(-0.05%)
Aug 15, 2006	40.90	41.30	40.74	41.18	3,877,430	+0.67(+1.67%)
Aug 14, 2006	40.29	40.76	40.23	40.50	2,948,680	+0.55(+1.37%)
Aug 11, 2006	39.82	40.08	39.78	39.96	1,395,702	+0.01(+0.02%)
Aug 10, 2006	39.52	40.13	39.42	39.95	3,282,456	+0.31(+0.78%)
Aug 09, 2006	40.23	40.38	39.53	39.64	3,013,875	-0.45(-1.13%)
Aug 08, 2006	40.27	40.41	39.63	40.09	3,313,660	-0.02(-0.05%)
Aug 07, 2006	39.97	40.27	39.80	40.11	3,163,907	+0.18(+0.45%)
Aug 04, 2006	40.20	40.39	39.83	39.93	3,119,607	-0.01(-0.02%)
Aug 03, 2006	39.34	39.98	39.34	39.94	3,736,592	+0.19(+0.47%)
Aug 02, 2006	39.80	39.98	39.57	39.75	4,445,239	-0.27(-0.66%)
Aug 01, 2006	39.77	40.51	39.73	40.02	5,796,503	-0.77(-1.88%)
Jul 31, 2006	40.88	41.05	40.62	40.79	2,974,451	-0.14(-0.35%)
Jul 28, 2006	41.09	41.20	40.85	40.93	3,401,562	+0.09(+0.21%)
Jul 27, 2006	41.33	41.45	40.78	40.85	3,321,183	-0.33(-0.80%)
Jul 26, 2006	41.20	41.38	41.05	41.18	2,506,385	-0.09(-0.23%)
Jul 25, 2006	41.10	41.42	40.87	41.27	2,525,330	+0.21(+0.51%)
Jul 24, 2006	40.67	41.20	40.67	41.06	2,917,475	+0.39(+0.97%)
Jul 21, 2006	41.13	41.13	40.28	40.67	5,315,341	-0.37(-0.91%)
Jul 20, 2006	41.13	41.53	40.92	41.04	10,081,819	+0.73(+1.82%)
Jul 19, 2006	39.95	40.31	39.88	40.31	5,640,480	+0.52(+1.30%)
Jul 18, 2006	39.60	39.83	39.50	39.79	2,857,852	+0.26(+0.65%)
Jul 17, 2006	39.29	39.74	39.25	39.53	2,651,541	+0.24(+0.62%)
Jul 14, 2006	39.24	39.39	39.04	39.29	2,860,639	-0.11(-0.29%)
Jul 13, 2006	39.35	39.63	39.32	39.40	2,811,603	-0.20(-0.51%)
Jul 12, 2006	39.85	39.97	39.52	39.60	1,700,502	-0.29(-0.74%)
Jul 11, 2006	39.70	39.96	39.45	39.90	1,750,652	+0.06(+0.16%)
Jul 10, 2006	39.55	40.11	39.55	39.83	2,369,447	+0.33(+0.84%)
Jul 07, 2006	39.27	39.83	39.09	39.50	2,641,929	+0.15(+0.38%)
Jul 06, 2006	39.32	39.46	39.16	39.35	2,498,862	+0.01(+0.04%)
Jul 05, 2006	39.27	39.45	38.88	39.34	2,748,776	-0.17(-0.42%)
Jul 03, 2006	39.46	39.56	39.14	39.50	1,652,024	+0.22(+0.55%)
Jun 30, 2006	39.29	39.43	39.07	39.29	4,221,654	+0.04(+0.11%)
Jun 29, 2006	39.05	39.28	38.85	39.24	3,534,877	+0.52(+1.33%)
Jun 28, 2006	38.66	38.86	38.50	38.73	3,881,051	+0.18(+0.47%)
Jun 27, 2006	38.51	38.74	38.36	38.55	3,093,697	+0.06(+0.17%)
Jun 26, 2006	38.05	38.53	38.00	38.48	2,468,215	+0.50(+1.32%)
Jun 23, 2006	38.07	38.26	37.90	37.98	2,594,147	-0.09(-0.25%)
Jun 22, 2006	38.18	38.53	37.95	38.07	2,751,980	-0.24(-0.62%)
Jun 21, 2006	38.01	38.68	38.01	38.31	2,668,258	+0.17(+0.43%)
Jun 20, 2006	38.40	38.63	38.15	38.15	2,819,265	-0.11(-0.30%)
Jun 19, 2006	38.60	38.71	38.02	38.26	2,540,654	-0.15(-0.39%)
Jun 16, 2006	38.60	38.86	38.36	38.41	3,999,461	-0.28(-0.72%)
Jun 15, 2006	38.28	38.74	38.28	38.69	3,311,710	+0.39(+1.03%)
Jun 14, 2006	37.84	38.30	37.69	38.30	3,679,755	+0.37(+0.98%)
Jun 13, 2006	38.40	38.48	37.84	37.92	5,656,640	-0.55(-1.44%)
Jun 12, 2006	39.09	39.09	38.40	38.48	2,522,544	-0.55(-1.40%)
Jun 09, 2006	39.19	39.38	38.76	39.02	2,808,399	-0.21(-0.53%)
Jun 08, 2006	38.91	39.35	38.66	39.23	3,711,795	+0.21(+0.53%)
Jun 07, 2006	38.84	39.37	38.77	39.02	2,423,637	+0.11(+0.28%)
Jun 06, 2006	38.92	39.12	38.41	38.91	3,509,245	-0.02(-0.06%)
Jun 05, 2006	39.50	39.64	38.94	38.94	2,810,767	-0.62(-1.58%)
Jun 02, 2006	39.62	39.73	39.35	39.56	2,890,171	-0.10(-0.25%)
Jun 01, 2006	39.44	39.83	39.42	39.66	3,692,292	+0.17(+0.44%)
May 31, 2006	39.35	39.59	39.10	39.49	3,746,482	+0.27(+0.68%)
May 30, 2006	39.36	39.50	39.03	39.22	2,707,124	-0.27(-0.67%)
May 26, 2006	39.86	39.95	39.29	39.49	2,437,010	-0.45(-1.11%)
May 25, 2006	40.05	40.05	39.40	39.93	3,257,381	+0.19(+0.49%)
May 24, 2006	39.66	40.12	39.47	39.74	4,134,030	-0.11(-0.29%)
May 23, 2006	40.27	40.45	39.77	39.85	4,205,633	-0.47(-1.17%)
May 22, 2006	40.36	40.67	40.11	40.33	3,152,066	-0.15(-0.37%)
May 19, 2006	40.82	40.86	40.34	40.48	4,035,959	-0.16(-0.39%)
May 18, 2006	40.32	40.88	40.20	40.64	5,268,117	+0.31(+0.77%)
May 17, 2006	40.69	41.02	40.01	40.33	3,506,320	-0.83(-2.02%)
May 16, 2006	40.92	41.23	40.72	41.16	2,526,305	+0.17(+0.42%)
May 15, 2006	40.28	41.07	40.21	40.99	2,990,750	+0.52(+1.28%)
May 12, 2006	41.04	41.10	40.36	40.47	3,264,207	-0.67(-1.62%)
May 11, 2006	41.08	41.25	40.98	41.14	3,918,385	-0.01(-0.03%)
May 10, 2006	40.92	41.25	40.86	41.15	2,600,973	-0.01(-0.02%)
May 09, 2006	41.35	41.38	40.92	41.16	3,397,104	-0.19(-0.47%)
May 08, 2006	40.74	41.41	40.66	41.36	3,451,433	+0.53(+1.30%)
May 05, 2006	40.92	41.00	40.72	40.82	3,394,875	-0.01(-0.02%)
May 04, 2006	40.81	40.92	40.71	40.83	2,590,107	+0.11(+0.28%)
May 03, 2006	40.62	40.92	40.34	40.72	2,915,804	-0.05(-0.12%)
May 02, 2006	40.67	40.88	40.52	40.77	3,833,827	+0.26(+0.64%)
May 01, 2006	40.63	40.82	40.35	40.51	4,226,669	-0.04(-0.11%)
Apr 28, 2006	40.31	40.59	40.09	40.55	4,310,670	+0.39(+0.97%)
Apr 27, 2006	40.08	40.43	39.88	40.16	3,255,709	+0.09(+0.23%)
Apr 26, 2006	40.11	40.20	39.86	40.07	2,858,967	+0.14(+0.34%)
Apr 25, 2006	39.88	40.27	39.70	39.93	2,933,356	-0.01(-0.04%)
Apr 24, 2006	39.95	40.13	39.55	39.95	4,266,649	+0.00(+0.00%)
Apr 21, 2006	40.01	40.20	39.83	39.95	5,221,589	+0.16(+0.40%)
Apr 20, 2006	39.73	39.93	39.52	39.79	8,228,916	+0.44(+1.11%)
Apr 19, 2006	38.66	39.55	38.58	39.35	13,637,593	+2.06(+5.52%)
Apr 18, 2006	35.55	37.39	36.30	37.29	7,567,633	+1.10(+3.03%)
Apr 17, 2006	36.29	36.52	36.11	36.19	2,774,687	-0.13(-0.36%)
Apr 13, 2006	36.29	36.39	36.17	36.32	3,816,274	+0.03(+0.08%)
Apr 12, 2006	36.25	36.65	36.18	36.29	6,769,970	+0.04(+0.12%)
Apr 11, 2006	36.67	36.73	36.15	36.25	6,567,977	-0.42(-1.15%)
Apr 10, 2006	36.67	36.84	36.58	36.67	2,602,087	-0.09(-0.25%)
Apr 07, 2006	37.17	37.43	36.70	36.77	3,099,826	-0.42(-1.12%)
Apr 06, 2006	37.18	37.31	37.05	37.18	3,383,870	-0.14(-0.37%)
Apr 05, 2006	37.62	37.82	37.22	37.32	3,840,096	-0.20(-0.54%)
Apr 04, 2006	37.53	37.74	37.35	37.52	3,023,347	-0.07(-0.19%)
Apr 03, 2006	37.54	37.84	37.34	37.59	3,472,050	+0.19(+0.50%)
Mar 31, 2006	37.60	37.60	37.22	37.41	4,144,757	-0.02(-0.06%)
Mar 30, 2006	37.54	37.69	37.36	37.43	5,344,874	-0.19(-0.50%)
Mar 29, 2006	37.41	37.85	37.11	37.62	5,537,255	+0.25(+0.67%)
Mar 28, 2006	37.62	37.65	37.18	37.36	4,783,473	-0.34(-0.91%)
Mar 27, 2006	38.15	38.15	37.58	37.71	4,510,016	-0.50(-1.32%)
Mar 24, 2006	38.20	38.45	37.83	38.21	2,640,675	-0.13(-0.34%)
Mar 23, 2006	38.31	38.58	38.18	38.34	3,749,686	-0.12(-0.32%)
Mar 22, 2006	37.90	38.54	37.90	38.46	3,257,381	-0.01(-0.04%)
Mar 21, 2006	38.88	39.02	38.11	38.48	5,272,992	-0.68(-1.74%)
Mar 20, 2006	39.45	39.53	38.93	39.16	4,169,275	-0.19(-0.49%)
Mar 17, 2006	38.94	39.41	38.86	39.35	5,839,687	+0.26(+0.66%)
Mar 16, 2006	39.50	39.59	38.97	39.09	5,114,881	-0.28(-0.71%)
Mar 15, 2006	39.29	39.43	39.05	39.37	3,421,343	+0.05(+0.13%)
Mar 14, 2006	39.14	39.48	39.09	39.32	3,782,841	+0.17(+0.42%)
Mar 13, 2006	39.12	39.47	39.04	39.16	3,127,548	-0.01(-0.02%)
Mar 10, 2006	38.83	39.27	38.76	39.17	3,579,594	+0.12(+0.31%)
Mar 09, 2006	38.94	39.26	38.94	39.04	3,218,375	+0.03(+0.07%)
Mar 08, 2006	39.02	39.12	38.53	39.02	4,155,205	+0.07(+0.18%)
Mar 07, 2006	38.91	39.04	38.71	38.94	2,478,106	-0.02(-0.06%)
Mar 06, 2006	39.11	39.34	38.88	38.96	2,294,779	-0.19(-0.48%)
Mar 03, 2006	39.12	39.32	38.95	39.15	4,650,157	-0.08(-0.20%)
Mar 02, 2006	39.13	39.41	38.69	39.23	7,317,301	-0.07(-0.18%)
Mar 01, 2006	39.23	39.45	39.02	39.30	4,712,288	-0.02(-0.05%)
Feb 28, 2006	39.45	39.47	38.99	39.32	3,918,385	-0.12(-0.31%)
Feb 27, 2006	39.46	39.65	39.27	39.45	3,086,592	+0.04(+0.09%)
Feb 24, 2006	39.02	39.47	38.84	39.41	4,443,010	+0.29(+0.75%)
Feb 23, 2006	39.33	39.33	38.94	39.12	4,127,344	-0.15(-0.38%)
Feb 22, 2006	38.84	39.36	38.84	39.27	4,849,364	+0.64(+1.65%)
Feb 21, 2006	38.76	38.82	38.48	38.63	5,480,697	-0.35(-0.90%)
Feb 17, 2006	38.79	39.04	38.69	38.98	3,097,319	+0.10(+0.26%)
Feb 16, 2006	38.63	38.88	38.31	38.88	6,746,009	+0.18(+0.46%)
Feb 15, 2006	38.44	38.72	38.35	38.70	3,735,477	+0.19(+0.48%)
Feb 14, 2006	37.79	38.89	37.79	38.51	5,606,211	+0.73(+1.92%)
Feb 13, 2006	38.01	38.20	37.55	37.79	1,741,876	-0.20(-0.53%)
Feb 10, 2006	37.66	38.12	37.66	37.99	2,449,409	+0.24(+0.63%)
Feb 09, 2006	37.41	38.03	37.34	37.75	3,819,200	+0.32(+0.86%)
Feb 08, 2006	37.53	37.53	37.15	37.43	3,860,991	+0.05(+0.13%)
Feb 07, 2006	37.49	37.64	37.34	37.38	2,618,943	-0.41(-1.08%)
Feb 06, 2006	37.41	37.90	37.36	37.79	4,748,089	+0.45(+1.21%)
Feb 03, 2006	37.36	37.75	37.08	37.34	4,617,978	-0.06(-0.17%)
Feb 02, 2006	37.49	37.72	37.20	37.40	6,402,342	+0.00(+0.00%)
Feb 01, 2006	37.33	38.22	37.33	37.40	8,879,613	+0.04(+0.10%)
Jan 31, 2006	37.37	37.44	37.17	37.36	7,675,316	-0.10(-0.27%)
Jan 30, 2006	37.33	37.59	36.90	37.46	4,068,278	+0.11(+0.31%)
Jan 27, 2006	37.68	37.87	37.28	37.35	4,127,483	-0.34(-0.90%)
Jan 26, 2006	37.35	38.33	36.64	37.69	7,770,462	+1.39(+3.84%)
Jan 25, 2006	37.01	37.18	36.05	36.29	6,678,446	-0.52(-1.40%)
Jan 24, 2006	37.49	37.62	36.60	36.81	6,407,079	-0.77(-2.04%)
Jan 23, 2006	37.59	37.81	37.51	37.58	2,416,115	+0.10(+0.27%)
Jan 20, 2006	37.83	37.90	37.39	37.48	3,924,515	-0.47(-1.23%)
Jan 19, 2006	38.48	38.56	37.87	37.95	4,337,416	-0.45(-1.16%)
Jan 18, 2006	38.62	38.83	38.17	38.39	4,848,389	-0.65(-1.66%)
Jan 17, 2006	39.06	39.09	38.68	39.04	3,758,045	-0.22(-0.55%)
Jan 13, 2006	39.34	39.48	38.87	39.25	2,846,708	-0.09(-0.22%)
Jan 12, 2006	39.87	39.89	39.31	39.34	3,826,026	-0.54(-1.35%)
Jan 11, 2006	39.88	40.26	39.76	39.88	4,480,901	-0.14(-0.34%)
Jan 10, 2006	39.23	40.19	39.19	40.01	8,173,891	+0.78(+1.99%)
Jan 09, 2006	39.44	39.44	39.06	39.23	3,026,830	-0.14(-0.35%)
Jan 06, 2006	39.45	39.52	39.06	39.37	3,172,265	+0.01(+0.04%)
Jan 05, 2006	39.19	39.41	39.10	39.35	3,602,998	+0.11(+0.27%)
Jan 04, 2006	39.40	39.63	39.19	39.24	3,546,718	-0.04(-0.11%)
Jan 03, 2006	39.04	39.37	38.58	39.29	4,446,911	+0.47(+1.22%)
Dec 30, 2005	38.91	38.99	38.63	38.81	2,136,807	-0.17(-0.42%)
Dec 29, 2005	39.10	39.29	38.93	38.98	2,525,330	-0.14(-0.35%)
Dec 28, 2005	39.45	39.49	39.12	39.12	1,717,637	-0.04(-0.11%)
Dec 27, 2005	39.34	39.57	39.10	39.16	2,162,021	-0.15(-0.38%)
Dec 23, 2005	39.43	39.47	39.19	39.31	1,919,490	-0.12(-0.31%)
Dec 22, 2005	39.09	39.49	39.09	39.43	2,526,584	+0.21(+0.53%)
Dec 21, 2005	39.30	39.52	39.12	39.22	2,571,858	+0.14(+0.35%)
Dec 20, 2005	38.73	39.30	38.71	39.09	2,671,044	+0.21(+0.54%)
Dec 19, 2005	38.97	39.37	38.70	38.88	4,189,753	-0.09(-0.24%)
Dec 16, 2005	39.31	39.48	38.81	38.97	4,834,877	-0.34(-0.86%)
Dec 15, 2005	39.70	39.75	39.22	39.31	3,216,982	-0.39(-0.99%)
Dec 14, 2005	39.70	39.96	39.63	39.70	3,168,225	+0.22(+0.55%)
Dec 13, 2005	39.24	39.70	39.19	39.49	3,373,004	+0.16(+0.40%)
Dec 12, 2005	39.68	39.82	39.07	39.33	3,107,767	-0.35(-0.89%)
Dec 09, 2005	39.59	39.98	39.39	39.68	1,754,413	+0.04(+0.11%)
Dec 08, 2005	39.52	39.91	39.35	39.64	2,413,886	+0.06(+0.16%)
Dec 07, 2005	39.53	39.81	39.45	39.57	3,093,000	-0.03(-0.07%)
Dec 06, 2005	39.67	40.08	39.56	39.60	2,580,634	-0.01(-0.04%)
Dec 05, 2005	40.11	40.13	39.45	39.62	4,096,836	-0.47(-1.16%)
Dec 02, 2005	40.20	40.38	39.65	40.08	4,233,773	-0.31(-0.76%)

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.