Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	52.40	52.67	52.26	52.58	20,703	+0.11(+0.20%)
Nov 29, 2006	52.25	52.53	52.20	52.47	166,767	+0.46(+0.89%)
Nov 28, 2006	51.65	52.01	51.62	52.01	26,557	+0.22(+0.42%)
Nov 27, 2006	52.21	52.21	51.62	51.79	19,703	-0.57(-1.08%)
Nov 24, 2006	52.11	52.43	52.11	52.36	6,567	-0.03(-0.07%)
Nov 22, 2006	52.39	52.47	52.28	52.40	41,691	+0.24(+0.46%)
Nov 21, 2006	52.39	52.39	52.13	52.16	20,845	-0.20(-0.37%)
Nov 20, 2006	52.32	52.51	52.19	52.35	8,566	-0.10(-0.19%)
Nov 17, 2006	52.21	53.70	52.11	52.45	16,134	+0.08(+0.16%)
Nov 16, 2006	52.39	52.51	52.25	52.37	7,995	-0.02(-0.04%)
Nov 15, 2006	52.28	52.46	52.12	52.39	13,135	+0.12(+0.23%)
Nov 14, 2006	51.97	52.38	51.81	52.27	23,273	+0.23(+0.44%)
Nov 13, 2006	51.83	52.18	51.83	52.04	11,993	+0.12(+0.23%)
Nov 10, 2006	52.04	52.04	51.79	51.92	7,139	-0.05(-0.09%)
Nov 09, 2006	52.22	52.22	51.84	51.97	40,692	-0.27(-0.52%)
Nov 08, 2006	51.86	52.30	51.73	52.24	11,279	+0.13(+0.24%)
Nov 07, 2006	52.11	52.28	52.04	52.12	13,135	+0.29(+0.57%)
Nov 06, 2006	51.58	52.05	51.58	51.82	8,281	+0.41(+0.80%)
Nov 03, 2006	51.46	51.60	51.26	51.41	8,709	+0.04(+0.08%)
Nov 02, 2006	51.20	51.51	50.43	51.37	9,566	-0.04(-0.07%)
Nov 01, 2006	51.63	51.72	51.29	51.40	5,711	-0.06(-0.11%)
Oct 31, 2006	51.55	51.66	51.23	51.46	35,837	+0.01(+0.03%)
Oct 30, 2006	51.55	51.71	51.37	51.44	17,133	-0.13(-0.26%)
Oct 27, 2006	51.97	51.97	51.51	51.58	8,281	-0.46(-0.89%)
Oct 26, 2006	52.06	52.14	51.69	52.04	105,943	+0.12(+0.23%)
Oct 25, 2006	51.60	51.94	51.53	51.92	23,130	+0.43(+0.84%)
Oct 24, 2006	51.55	51.65	51.36	51.48	37,265	-0.18(-0.34%)
Oct 23, 2006	51.29	51.71	51.16	51.66	49,116	+0.20(+0.38%)
Oct 20, 2006	51.35	51.46	51.13	51.46	44,690	+0.25(+0.49%)
Oct 19, 2006	51.13	51.34	51.11	51.21	9,994	+0.20(+0.40%)
Oct 18, 2006	51.27	51.32	50.92	51.01	46,118	+0.06(+0.12%)
Oct 17, 2006	51.06	51.12	50.67	50.95	14,563	-0.14(-0.27%)
Oct 16, 2006	51.02	51.24	50.88	51.09	92,379	+0.13(+0.26%)
Oct 13, 2006	50.92	51.02	50.74	50.95	29,555	+0.04(+0.07%)
Oct 12, 2006	50.67	50.99	50.49	50.92	62,395	+0.49(+0.97%)
Oct 11, 2006	50.50	50.59	50.34	50.43	170,765	-0.14(-0.28%)
Oct 10, 2006	50.39	50.57	50.31	50.57	11,136	+0.18(+0.35%)
Oct 09, 2006	50.43	50.57	50.37	50.39	5,711	-0.15(-0.30%)
Oct 06, 2006	50.57	50.59	50.29	50.55	23,273	-0.06(-0.11%)
Oct 05, 2006	50.67	50.76	50.46	50.60	59,825	-0.04(-0.07%)
Oct 04, 2006	50.11	50.71	50.11	50.64	34,267	+0.49(+0.98%)
Oct 03, 2006	50.04	50.31	49.86	50.15	56,541	+0.04(+0.07%)
Oct 02, 2006	50.18	50.29	50.02	50.11	56,541	-0.05(-0.10%)
Sep 29, 2006	50.29	50.35	50.05	50.16	23,273	-0.04(-0.08%)
Sep 28, 2006	50.25	50.32	50.08	50.20	45,975	-0.01(-0.01%)
Sep 27, 2006	50.04	50.31	49.93	50.21	64,251	+0.33(+0.66%)
Sep 26, 2006	49.66	49.94	49.50	49.88	7,567	+0.24(+0.48%)
Sep 25, 2006	49.55	49.85	49.15	49.64	31,126	+0.15(+0.31%)
Sep 22, 2006	49.52	49.54	49.34	49.49	2,284	+0.08(+0.17%)
Sep 21, 2006	49.66	49.78	49.40	49.40	13,849	-0.18(-0.37%)
Sep 20, 2006	49.45	49.68	49.44	49.59	3,569	+0.25(+0.50%)
Sep 19, 2006	49.48	49.48	49.15	49.34	5,854	-0.05(-0.10%)
Sep 18, 2006	49.34	49.53	49.24	49.39	10,137	+0.15(+0.31%)
Sep 15, 2006	49.48	49.50	49.14	49.24	9,566	-0.22(-0.45%)
Sep 14, 2006	49.62	49.65	49.46	49.46	6,139	-0.28(-0.56%)
Sep 13, 2006	49.59	49.85	49.41	49.74	29,270	+0.25(+0.50%)
Sep 12, 2006	49.46	49.67	49.33	49.50	13,278	+0.27(+0.55%)
Sep 11, 2006	49.20	49.29	48.99	49.22	10,708	-0.05(-0.10%)
Sep 08, 2006	49.38	49.39	49.24	49.27	15,420	-0.02(-0.04%)
Sep 07, 2006	49.48	49.51	49.17	49.29	36,694	-0.26(-0.52%)
Sep 06, 2006	49.94	49.94	49.45	49.55	105,657	-0.45(-0.90%)
Sep 05, 2006	50.15	50.27	50.00	50.00	80,671	-0.13(-0.25%)
Sep 01, 2006	49.94	50.27	49.94	50.13	37,551	+0.19(+0.38%)
Aug 31, 2006	50.08	50.20	49.93	49.94	8,281	-0.14(-0.28%)
Aug 30, 2006	50.10	50.23	50.00	50.08	12,707	+0.00(+0.00%)
Aug 29, 2006	50.01	50.13	49.66	50.08	36,266	+0.11(+0.22%)
Aug 28, 2006	49.80	50.04	49.69	49.96	11,279	+0.24(+0.48%)
Aug 25, 2006	49.62	49.77	49.57	49.73	6,996	+0.09(+0.18%)
Aug 24, 2006	49.59	49.77	49.57	49.64	11,850	+0.10(+0.21%)
Aug 23, 2006	49.73	49.81	49.52	49.53	10,280	-0.22(-0.45%)
Aug 22, 2006	49.66	49.81	49.60	49.75	15,848	+0.08(+0.16%)
Aug 21, 2006	49.69	49.80	49.66	49.68	38,122	-0.04(-0.07%)
Aug 18, 2006	49.52	49.73	49.39	49.71	9,280	+0.37(+0.75%)
Aug 17, 2006	49.48	49.68	49.28	49.34	65,964	+0.04(+0.07%)
Aug 16, 2006	49.48	49.61	49.29	49.31	75,816	+0.03(+0.07%)
Aug 15, 2006	49.24	49.36	49.06	49.27	34,410	+0.56(+1.15%)
Aug 14, 2006	48.89	48.99	48.61	48.71	20,132	+0.11(+0.22%)
Aug 11, 2006	49.94	49.94	48.38	48.61	18,704	-0.27(-0.54%)
Aug 10, 2006	48.81	48.89	48.52	48.87	19,132	+0.20(+0.40%)
Aug 09, 2006	48.96	49.24	48.68	48.68	86,239	+0.11(+0.23%)
Aug 08, 2006	48.68	48.70	48.53	48.56	26,414	-0.04(-0.09%)
Aug 07, 2006	48.68	48.70	48.43	48.61	23,987	-0.09(-0.19%)
Aug 04, 2006	48.89	49.03	48.54	48.70	15,563	+0.19(+0.39%)
Aug 03, 2006	48.47	48.64	48.30	48.51	13,849	-0.02(-0.04%)
Aug 02, 2006	48.48	48.68	48.36	48.53	22,702	+0.22(+0.46%)
Aug 01, 2006	48.41	48.41	48.10	48.30	42,834	-0.28(-0.58%)
Jul 31, 2006	48.68	48.74	48.37	48.59	91,093	+0.12(+0.25%)
Jul 28, 2006	48.05	48.60	48.05	48.47	28,698	+0.60(+1.24%)
Jul 27, 2006	48.12	48.19	47.70	47.87	15,848	+0.01(+0.01%)
Jul 26, 2006	47.46	47.91	47.45	47.86	3,712	+0.18(+0.38%)
Jul 25, 2006	47.24	47.70	47.24	47.68	2,712	+0.53(+1.13%)
Jul 24, 2006	46.82	47.33	46.82	47.15	2,427	+0.50(+1.08%)
Jul 21, 2006	46.81	46.82	46.64	46.65	12,136	+0.01(+0.03%)
Jul 20, 2006	46.88	46.88	46.60	46.63	571	-0.11(-0.24%)
Jul 19, 2006	46.05	46.88	46.05	46.74	1,713	+0.85(+1.85%)
Jul 18, 2006	46.05	46.05	45.57	45.90	2,570	-0.06(-0.12%)
Jul 17, 2006	45.98	45.98	45.76	45.95	6,425	-0.29(-0.64%)
Jul 14, 2006	46.29	46.37	46.02	46.25	90,665	-0.22(-0.48%)
Jul 13, 2006	46.93	46.93	46.40	46.47	4,997	-0.46(-0.97%)
Jul 12, 2006	47.49	47.49	46.93	46.93	4,854	-0.68(-1.43%)
Jul 11, 2006	47.40	47.60	47.12	47.60	6,282	+0.15(+0.31%)
Jul 10, 2006	47.56	47.60	47.44	47.46	6,425	+0.21(+0.44%)
Jul 07, 2006	47.38	47.59	47.13	47.25	1,570	-0.11(-0.22%)
Jul 06, 2006	47.34	47.42	47.16	47.35	1,856	+0.15(+0.33%)
Jul 05, 2006	47.14	47.30	46.97	47.20	4,711	-0.01(-0.03%)
Jul 03, 2006	47.09	47.21	47.09	47.21	1,427	+0.30(+0.64%)
Jun 30, 2006	47.00	47.12	46.91	46.91	7,567	+0.25(+0.54%)
Jun 29, 2006	46.12	46.66	46.12	46.66	16,848	+0.83(+1.82%)
Jun 28, 2006	45.80	45.83	45.80	45.83	1,142	+0.27(+0.58%)
Jun 27, 2006	45.80	45.84	45.56	45.56	2,141	-0.38(-0.82%)
Jun 26, 2006	45.72	45.94	45.58	45.94	2,712	+0.18(+0.40%)
Jun 23, 2006	45.73	45.91	45.73	45.76	3,569	-0.13(-0.29%)
Jun 22, 2006	45.98	46.03	45.69	45.89	3,712	-0.10(-0.21%)
Jun 21, 2006	45.74	46.17	45.74	45.99	9,709	+0.39(+0.84%)
Jun 20, 2006	45.64	45.75	45.60	45.60	571	+0.08(+0.17%)
Jun 19, 2006	45.72	45.73	45.48	45.52	5,140	-0.07(-0.15%)
Jun 16, 2006	45.70	45.74	45.59	45.59	8,138	-0.52(-1.12%)
Jun 15, 2006	45.77	46.11	45.77	46.11	3,997	+0.88(+1.94%)
Jun 14, 2006	45.29	45.29	45.17	45.24	5,711	-0.11(-0.23%)
Jun 13, 2006	45.63	45.79	45.15	45.34	9,994	-0.43(-0.95%)
Jun 12, 2006	46.08	46.10	45.77	45.78	10,280	-0.43(-0.92%)
Jun 09, 2006	46.40	46.41	46.12	46.20	2,284	-0.16(-0.35%)
Jun 08, 2006	46.43	46.47	45.85	46.36	3,712	-0.24(-0.51%)
Jun 07, 2006	46.65	46.98	46.58	46.60	6,710	-0.19(-0.40%)
Jun 06, 2006	46.94	46.97	46.53	46.79	4,854	-0.20(-0.43%)
Jun 05, 2006	47.45	47.53	47.00	47.00	4,140	-0.61(-1.28%)
Jun 02, 2006	47.45	47.60	47.41	47.60	7,995	+0.30(+0.64%)
Jun 01, 2006	46.82	47.31	46.82	47.30	1,856	+0.41(+0.88%)
May 31, 2006	46.75	46.89	46.75	46.89	713	+0.10(+0.22%)
May 30, 2006	47.16	47.16	46.79	46.79	571	-0.54(-1.14%)
May 26, 2006	47.31	47.42	47.26	47.32	9,137	+0.15(+0.31%)
May 25, 2006	46.91	47.18	46.91	47.18	1,427	+0.53(+1.14%)
May 24, 2006	46.73	46.73	46.40	46.65	1,142	-0.12(-0.25%)
May 23, 2006	47.07	47.21	46.76	46.76	5,711	-0.09(-0.19%)
May 22, 2006	46.62	46.95	46.62	46.86	3,283	-0.12(-0.25%)
May 19, 2006	46.91	46.97	46.82	46.97	2,141	+0.02(+0.04%)
May 18, 2006	47.35	47.35	46.93	46.95	3,855	-0.17(-0.36%)
May 17, 2006	47.98	47.98	46.96	47.12	2,427	-0.93(-1.94%)
May 16, 2006	48.22	48.22	47.98	48.05	14,135	+0.05(+0.10%)
May 15, 2006	47.91	48.00	47.65	48.00	4,426	+0.03(+0.06%)
May 12, 2006	48.26	48.26	47.98	47.98	5,282	-0.39(-0.80%)
May 11, 2006	48.71	48.71	48.33	48.36	4,711	-0.50(-1.02%)
May 10, 2006	49.00	49.00	48.75	48.86	2,570	-0.15(-0.30%)
May 09, 2006	48.82	49.03	48.82	49.01	1,856	+0.05(+0.10%)
May 08, 2006	48.84	48.96	48.73	48.96	1,713	+0.09(+0.19%)
May 05, 2006	48.77	48.87	48.77	48.87	2,141	+0.41(+0.85%)
May 04, 2006	48.48	48.48	48.30	48.45	1,570	+0.14(+0.29%)
May 03, 2006	48.62	48.62	48.16	48.31	5,425	-0.31(-0.63%)
May 02, 2006	48.56	48.67	48.45	48.62	89,237	+0.40(+0.83%)
May 01, 2006	48.40	48.58	48.22	48.22	3,855	+0.00(+0.00%)
Apr 28, 2006	48.22	48.22	48.22	48.22	856	-0.02(-0.03%)
Apr 27, 2006	47.73	48.36	47.73	48.24	7,281	+0.49(+1.03%)
Apr 26, 2006	47.91	48.08	47.74	47.74	1,998	+0.01(+0.03%)
Apr 25, 2006	47.84	47.84	47.64	47.73	2,855	-0.07(-0.15%)
Apr 24, 2006	47.83	47.83	47.80	47.80	856	-0.14(-0.30%)
Apr 21, 2006	47.97	47.97	47.81	47.95	1,713	+0.17(+0.35%)
Apr 20, 2006	47.75	47.98	47.73	47.78	2,570	+0.09(+0.18%)
Apr 19, 2006	47.52	47.75	47.52	47.69	11,993	+0.04(+0.07%)
Apr 18, 2006	47.16	47.65	47.16	47.65	3,141	+0.66(+1.40%)
Apr 17, 2006	47.03	47.16	46.81	47.00	8,281	+0.14(+0.30%)
Apr 13, 2006	46.83	47.03	46.83	46.86	2,284	-0.03(-0.07%)
Apr 12, 2006	46.93	46.99	46.89	46.89	2,427	+0.07(+0.16%)
Apr 11, 2006	47.28	47.35	46.81	46.81	1,285	-0.23(-0.49%)
Apr 10, 2006	47.00	47.15	47.00	47.04	4,711	-0.08(-0.16%)
Apr 07, 2006	47.52	47.52	47.09	47.12	4,426	-0.39(-0.82%)
Apr 06, 2006	47.38	47.56	47.36	47.51	7,424	-0.01(-0.02%)
Apr 05, 2006	47.42	47.52	47.42	47.52	713	+0.14(+0.30%)
Apr 04, 2006	47.24	47.38	47.21	47.38	137,783	+0.17(+0.36%)
Apr 03, 2006	47.28	47.44	47.21	47.21	999	+0.18(+0.37%)
Mar 31, 2006	47.16	47.16	46.96	47.04	2,284	-0.13(-0.28%)
Mar 30, 2006	47.07	47.39	47.07	47.17	1,285	+0.15(+0.33%)
Mar 29, 2006	46.87	47.02	46.82	47.02	1,570	+0.30(+0.64%)
Mar 28, 2006	47.08	47.08	46.69	46.72	1,998	-0.48(-1.01%)
Mar 27, 2006	47.10	47.20	47.07	47.19	2,570	-0.05(-0.10%)
Mar 24, 2006	47.24	47.24	47.24	47.24	428	+0.17(+0.36%)
Mar 23, 2006	47.45	47.45	47.07	47.07	713	-0.39(-0.81%)
Mar 22, 2006	47.07	47.46	47.07	47.46	6,282	+0.27(+0.56%)
Mar 21, 2006	47.38	47.67	47.19	47.19	9,423	-0.22(-0.47%)
Mar 20, 2006	47.38	47.56	47.38	47.42	12,707	-0.04(-0.07%)
Mar 17, 2006	47.61	47.64	47.42	47.45	8,138	-0.29(-0.60%)
Mar 16, 2006	47.70	47.78	47.68	47.74	4,426	+0.16(+0.34%)
Mar 15, 2006	47.40	47.58	47.35	47.58	20,274	+0.09(+0.19%)
Mar 14, 2006	47.33	47.49	47.21	47.49	16,990	+0.42(+0.89%)
Mar 13, 2006	47.25	47.25	47.06	47.07	5,854	+0.22(+0.46%)
Mar 10, 2006	46.76	46.86	46.76	46.85	1,998	+0.26(+0.56%)
Mar 09, 2006	46.81	46.81	46.55	46.59	7,139	-0.08(-0.18%)
Mar 08, 2006	46.65	46.67	46.57	46.67	856	+0.13(+0.27%)
Mar 07, 2006	46.52	46.55	46.40	46.55	2,570	-0.12(-0.26%)
Mar 06, 2006	46.76	46.76	46.67	46.67	1,713	-0.15(-0.31%)
Mar 03, 2006	46.55	46.93	46.54	46.81	2,712	+0.13(+0.27%)
Mar 02, 2006	46.50	46.74	46.50	46.69	5,568	-0.03(-0.06%)
Mar 01, 2006	46.69	46.72	46.68	46.72	428	+0.25(+0.54%)
Feb 28, 2006	46.86	46.68	46.43	46.46	3,569	-0.40(-0.85%)
Feb 27, 2006	46.79	46.91	46.71	46.86	5,854	+0.07(+0.15%)
Feb 24, 2006	46.90	46.90	46.69	46.79	16,990	+0.06(+0.13%)
Feb 23, 2006	46.64	46.84	46.64	46.73	2,427	+0.01(+0.01%)
Feb 22, 2006	46.61	46.79	46.61	46.72	5,568	+0.13(+0.29%)
Feb 21, 2006	46.70	46.71	46.59	46.59	1,998	-0.11(-0.22%)
Feb 17, 2006	46.79	46.79	46.62	46.69	21,702	+0.01(+0.01%)
Feb 16, 2006	46.47	46.69	46.40	46.69	999	+0.30(+0.65%)
Feb 15, 2006	46.36	46.53	46.31	46.39	26,128	-0.06(-0.14%)
Feb 14, 2006	46.05	46.45	46.05	46.45	2,141	+0.33(+0.71%)
Feb 13, 2006	46.19	46.22	46.01	46.12	4,140	-0.14(-0.30%)
Feb 10, 2006	46.27	46.36	46.10	46.26	73,960	+0.06(+0.12%)
Feb 09, 2006	46.18	46.38	46.18	46.20	43,976	+0.08(+0.17%)
Feb 08, 2006	45.96	46.13	45.96	46.13	21,131	+0.52(+1.14%)
Feb 07, 2006	45.98	45.98	45.61	45.61	2,284	-0.37(-0.81%)
Feb 06, 2006	46.22	46.22	45.91	45.98	5,996	-0.10(-0.23%)
Feb 03, 2006	45.94	46.22	45.94	46.08	3,283	-0.18(-0.38%)
Feb 02, 2006	46.62	46.62	46.26	46.26	1,285	-0.50(-1.08%)
Feb 01, 2006	46.72	46.76	46.51	46.76	1,427	+0.16(+0.34%)
Jan 31, 2006	46.82	46.82	46.60	46.60	2,855	-0.23(-0.49%)
Jan 30, 2006	46.79	46.83	46.74	46.83	1,570	+0.13(+0.29%)
Jan 27, 2006	46.72	46.82	46.60	46.70	3,855	+0.48(+1.03%)
Jan 26, 2006	46.40	46.40	46.22	46.22	713	+0.21(+0.46%)
Jan 25, 2006	46.11	46.11	45.93	46.01	1,856	-0.04(-0.08%)
Jan 24, 2006	46.05	46.20	46.01	46.05	6,853	+0.00(+0.00%)
Jan 23, 2006	46.06	46.22	46.00	46.05	2,141	+0.17(+0.37%)
Jan 20, 2006	46.68	46.68	45.88	45.88	3,712	-0.77(-1.65%)
Jan 19, 2006	46.66	46.67	46.65	46.65	1,142	+0.25(+0.53%)
Jan 18, 2006	46.65	46.65	46.26	46.41	19,418	-0.49(-1.05%)
Jan 17, 2006	46.79	46.90	46.72	46.90	7,567	-0.13(-0.28%)
Jan 13, 2006	46.97	47.04	46.97	47.03	2,712	+0.04(+0.09%)
Jan 12, 2006	47.12	47.22	46.97	46.99	36,409	-0.27(-0.58%)
Jan 11, 2006	47.04	47.29	46.97	47.26	7,424	+0.28(+0.60%)
Jan 10, 2006	47.02	47.11	46.89	46.98	23,130	-0.13(-0.27%)
Jan 09, 2006	47.24	47.27	47.11	47.11	4,283	-0.01(-0.03%)
Jan 06, 2006	46.87	47.21	46.87	47.12	5,854	+0.39(+0.82%)
Jan 05, 2006	46.79	46.83	46.67	46.74	4,568	+0.09(+0.20%)
Jan 04, 2006	46.40	46.75	46.40	46.65	6,710	+0.27(+0.59%)
Jan 03, 2006	45.90	46.37	45.73	46.37	10,422	+0.84(+1.85%)
Dec 30, 2005	45.50	45.53	45.45	45.53	9,280	-0.06(-0.12%)
Dec 29, 2005	45.76	45.78	45.59	45.59	1,713	-0.11(-0.23%)
Dec 28, 2005	45.71	45.77	45.69	45.69	1,285	+0.08(+0.17%)
Dec 27, 2005	45.66	45.66	45.52	45.62	856	-0.38(-0.82%)
Dec 23, 2005	45.97	45.99	45.92	45.99	4,711	+0.11(+0.24%)
Dec 22, 2005	45.98	45.98	45.80	45.88	713	+0.08(+0.17%)
Dec 21, 2005	45.98	45.99	45.74	45.80	3,426	-0.03(-0.08%)
Dec 20, 2005	46.12	46.18	45.84	45.84	7,139	-0.18(-0.40%)
Dec 19, 2005	46.32	46.32	46.02	46.02	4,711	-0.01(-0.02%)
Dec 16, 2005	46.20	46.20	46.03	46.03	2,998	-0.11(-0.24%)
Dec 15, 2005	46.23	46.29	46.14	46.14	3,855	-0.28(-0.60%)
Dec 14, 2005	46.14	46.47	46.14	46.42	23,987	+0.28(+0.61%)
Dec 13, 2005	46.14	46.14	46.14	46.14	142	+0.10(+0.21%)
Dec 12, 2005	46.04	46.05	45.96	46.04	3,997	+0.15(+0.34%)
Dec 09, 2005	45.87	45.99	45.85	45.89	1,998	-0.06(-0.12%)
Dec 08, 2005	45.94	46.12	45.88	45.94	52,686	+0.09(+0.20%)
Dec 07, 2005	46.08	46.10	45.78	45.85	3,569	-0.29(-0.62%)
Dec 06, 2005	46.12	46.38	46.12	46.14	35,980	+0.04(+0.09%)
Dec 05, 2005	46.15	46.15	46.06	46.10	2,855	+0.05(+0.11%)
Dec 02, 2005	46.04	46.05	46.03	46.05	2,141	+0.04(+0.09%)

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.