Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	28.11	28.21	28.02	28.18	1,535,426	+0.02(+0.08%)
Nov 29, 2006	28.02	28.20	27.99	28.16	3,442,003	+0.18(+0.63%)
Nov 28, 2006	27.73	28.07	27.71	27.98	3,126,807	+0.21(+0.76%)
Nov 27, 2006	28.00	28.02	27.66	27.77	1,467,664	-0.19(-0.69%)
Nov 24, 2006	27.85	28.04	27.85	27.96	408,967	+0.04(+0.13%)
Nov 22, 2006	27.92	28.05	27.90	27.93	1,367,561	-0.02(-0.06%)
Nov 21, 2006	27.98	28.04	27.88	27.95	1,200,038	-0.02(-0.08%)
Nov 20, 2006	28.21	28.21	27.89	27.97	1,075,636	-0.08(-0.27%)
Nov 17, 2006	27.94	28.12	27.90	28.05	2,075,811	+0.05(+0.17%)
Nov 16, 2006	27.99	28.17	27.98	28.00	1,809,383	+0.11(+0.40%)
Nov 15, 2006	27.95	28.08	27.86	27.89	1,593,605	-0.15(-0.54%)
Nov 14, 2006	27.75	28.11	27.75	28.04	2,473,656	+0.23(+0.84%)
Nov 13, 2006	27.98	28.10	27.80	27.81	2,079,747	-0.42(-1.49%)
Nov 10, 2006	28.14	28.27	28.06	28.23	1,539,704	+0.16(+0.56%)
Nov 09, 2006	28.10	28.16	27.99	28.07	1,324,097	-0.03(-0.10%)
Nov 08, 2006	27.88	28.14	27.86	28.10	3,240,771	+0.23(+0.82%)
Nov 07, 2006	27.98	28.10	27.85	27.87	1,959,281	-0.14(-0.50%)
Nov 06, 2006	28.05	28.12	27.92	28.01	3,164,282	-0.05(-0.19%)
Nov 03, 2006	28.33	28.47	27.75	28.06	3,138,101	-0.44(-1.56%)
Nov 02, 2006	28.44	28.51	28.16	28.51	2,141,691	+0.07(+0.25%)
Nov 01, 2006	28.33	28.57	28.29	28.44	2,218,009	+0.18(+0.64%)
Oct 31, 2006	28.36	28.38	28.20	28.26	1,253,768	-0.04(-0.14%)
Oct 30, 2006	28.26	28.41	28.19	28.30	1,411,367	+0.11(+0.39%)
Oct 27, 2006	28.27	28.28	28.15	28.19	1,385,357	-0.07(-0.25%)
Oct 26, 2006	28.46	28.46	28.13	28.26	1,687,719	+0.08(+0.27%)
Oct 25, 2006	27.88	28.28	27.88	28.18	2,226,222	+0.19(+0.67%)
Oct 24, 2006	27.83	28.00	27.76	27.99	2,642,377	-0.02(-0.08%)
Oct 23, 2006	27.87	28.10	27.76	28.02	1,638,609	+0.03(+0.10%)
Oct 20, 2006	27.87	27.99	27.79	27.99	1,989,740	+0.25(+0.88%)
Oct 19, 2006	27.58	27.82	27.58	27.74	1,450,381	-0.04(-0.15%)
Oct 18, 2006	27.41	27.89	27.41	27.78	1,858,151	+0.26(+0.93%)
Oct 17, 2006	27.42	27.60	27.39	27.53	1,488,882	+0.14(+0.51%)
Oct 16, 2006	27.26	27.40	27.17	27.38	1,356,952	+0.07(+0.26%)
Oct 13, 2006	27.38	27.44	27.20	27.31	1,263,180	-0.03(-0.11%)
Oct 12, 2006	27.19	27.40	27.07	27.34	2,016,263	+0.15(+0.54%)
Oct 11, 2006	27.06	27.48	27.06	27.20	2,594,807	+0.08(+0.28%)
Oct 10, 2006	27.09	27.18	27.04	27.12	1,104,897	-0.01(-0.02%)
Oct 09, 2006	27.06	27.17	27.00	27.13	1,044,151	-0.01(-0.02%)
Oct 06, 2006	27.21	27.30	27.06	27.13	2,288,509	-0.18(-0.64%)
Oct 05, 2006	27.46	27.54	27.24	27.31	2,478,619	-0.11(-0.41%)
Oct 04, 2006	27.24	27.43	27.20	27.42	2,938,922	+0.18(+0.64%)
Oct 03, 2006	27.16	27.26	26.91	27.24	3,102,338	+0.16(+0.58%)
Oct 02, 2006	27.04	27.27	27.04	27.09	2,125,606	+0.09(+0.32%)
Sep 29, 2006	27.31	27.32	27.00	27.00	1,642,031	-0.29(-1.07%)
Sep 28, 2006	27.38	27.44	27.12	27.29	2,332,828	-0.03(-0.11%)
Sep 27, 2006	27.17	27.36	27.08	27.32	2,216,298	+0.18(+0.65%)
Sep 26, 2006	27.10	27.25	26.99	27.15	1,185,322	+0.04(+0.13%)
Sep 25, 2006	26.96	27.23	26.93	27.11	2,972,289	+0.22(+0.80%)
Sep 22, 2006	26.94	27.00	26.88	26.89	2,126,975	-0.08(-0.28%)
Sep 21, 2006	26.88	26.97	26.86	26.97	3,232,386	-0.10(-0.37%)
Sep 20, 2006	26.86	27.19	26.79	27.07	3,389,128	+0.30(+1.14%)
Sep 19, 2006	26.77	26.88	26.69	26.77	1,379,881	+0.05(+0.20%)
Sep 18, 2006	26.78	26.82	26.59	26.71	2,050,486	-0.01(-0.04%)
Sep 15, 2006	26.69	26.93	26.63	26.72	2,331,288	+0.18(+0.66%)
Sep 14, 2006	26.55	26.79	26.50	26.55	1,009,414	-0.06(-0.24%)
Sep 13, 2006	26.54	26.64	26.26	26.61	1,557,671	+0.13(+0.51%)
Sep 12, 2006	26.50	26.50	26.30	26.48	1,752,572	+0.04(+0.13%)
Sep 11, 2006	26.50	26.64	26.40	26.44	1,387,752	-0.02(-0.09%)
Sep 08, 2006	26.53	26.57	26.43	26.47	946,101	+0.07(+0.27%)
Sep 07, 2006	26.52	26.55	26.36	26.40	1,778,240	-0.11(-0.40%)
Sep 06, 2006	26.60	26.64	26.41	26.50	2,632,452	-0.12(-0.46%)
Sep 05, 2006	26.77	26.77	26.51	26.63	2,121,328	-0.20(-0.74%)
Sep 01, 2006	26.96	26.97	26.77	26.82	1,282,687	-0.18(-0.65%)
Aug 31, 2006	26.71	27.04	26.71	27.00	1,085,732	+0.26(+0.98%)
Aug 30, 2006	26.81	26.82	26.60	26.74	1,513,523	-0.02(-0.09%)
Aug 29, 2006	26.75	26.85	26.64	26.76	2,207,399	-0.09(-0.33%)
Aug 28, 2006	26.57	26.88	26.51	26.85	1,638,438	+0.32(+1.21%)
Aug 25, 2006	26.48	26.63	26.47	26.53	1,231,694	+0.03(+0.11%)
Aug 24, 2006	26.47	26.54	26.39	26.50	1,763,524	+0.11(+0.42%)
Aug 23, 2006	26.68	26.77	26.30	26.39	1,925,742	-0.36(-1.33%)
Aug 22, 2006	26.57	26.75	26.47	26.74	1,251,373	+0.20(+0.77%)
Aug 21, 2006	26.41	26.70	26.39	26.54	1,539,190	+0.04(+0.15%)
Aug 18, 2006	26.38	26.61	26.33	26.50	1,627,486	+0.17(+0.64%)
Aug 17, 2006	26.36	26.39	26.12	26.33	1,870,985	-0.03(-0.11%)
Aug 16, 2006	26.52	26.64	26.34	26.36	1,734,434	-0.15(-0.55%)
Aug 15, 2006	26.71	26.71	26.47	26.50	1,585,050	+0.04(+0.13%)
Aug 14, 2006	26.38	26.77	26.29	26.47	3,649,739	-0.30(-1.11%)
Aug 11, 2006	26.66	26.85	26.60	26.77	1,931,902	+0.02(+0.07%)
Aug 10, 2006	26.65	26.80	26.50	26.75	1,497,951	+0.08(+0.28%)
Aug 09, 2006	26.88	27.02	26.65	26.67	1,818,110	-0.22(-0.80%)
Aug 08, 2006	26.61	26.93	26.59	26.89	2,907,778	+0.29(+1.08%)
Aug 07, 2006	26.97	27.29	26.54	26.60	2,485,463	-0.66(-2.42%)
Aug 04, 2006	27.17	27.36	27.03	27.26	2,513,355	+0.23(+0.84%)
Aug 03, 2006	27.47	27.50	26.89	27.03	4,386,394	-0.32(-1.18%)
Aug 02, 2006	27.31	27.47	27.22	27.36	2,073,586	-0.02(-0.06%)
Aug 01, 2006	27.31	27.43	27.20	27.37	2,668,387	-0.02(-0.06%)
Jul 31, 2006	27.60	27.60	27.31	27.39	1,470,744	-0.07(-0.26%)
Jul 28, 2006	27.35	27.62	27.23	27.46	2,014,209	+0.22(+0.79%)
Jul 27, 2006	27.58	27.73	27.24	27.24	2,024,305	-0.33(-1.21%)
Jul 26, 2006	27.41	27.61	27.37	27.58	1,615,679	+0.13(+0.47%)
Jul 25, 2006	27.32	27.47	27.28	27.45	1,724,680	+0.01(+0.04%)
Jul 24, 2006	27.29	27.47	27.20	27.44	2,531,494	+0.09(+0.32%)
Jul 21, 2006	27.45	27.46	27.23	27.35	2,703,637	+0.15(+0.54%)
Jul 20, 2006	27.03	27.31	26.95	27.20	1,411,709	+0.14(+0.52%)
Jul 19, 2006	26.81	27.17	26.79	27.06	1,663,079	+0.31(+1.16%)
Jul 18, 2006	26.49	26.81	26.47	26.75	1,621,840	+0.26(+0.97%)
Jul 17, 2006	26.43	26.70	26.43	26.50	1,697,131	+0.08(+0.29%)
Jul 14, 2006	26.43	26.60	26.32	26.42	1,713,387	+0.01(+0.02%)
Jul 13, 2006	26.44	26.67	26.36	26.41	1,771,053	-0.08(-0.29%)
Jul 12, 2006	26.57	26.63	26.44	26.49	2,118,419	-0.13(-0.50%)
Jul 11, 2006	26.58	26.70	26.43	26.63	1,237,170	+0.07(+0.26%)
Jul 10, 2006	26.33	26.55	26.24	26.55	1,913,079	+0.20(+0.75%)
Jul 07, 2006	25.96	26.48	25.92	26.36	2,517,633	+0.38(+1.46%)
Jul 06, 2006	26.09	26.12	25.86	25.98	1,411,538	-0.10(-0.38%)
Jul 05, 2006	26.10	26.26	25.99	26.08	1,765,064	-0.18(-0.69%)
Jul 03, 2006	26.09	26.27	25.86	26.26	882,104	+0.29(+1.10%)
Jun 30, 2006	26.01	26.13	25.81	25.97	1,525,330	+0.03(+0.11%)
Jun 29, 2006	25.68	25.99	25.57	25.94	2,442,171	+0.40(+1.58%)
Jun 28, 2006	25.33	25.57	25.33	25.54	2,820,167	+0.27(+1.06%)
Jun 27, 2006	25.37	25.66	25.24	25.27	1,424,200	-0.13(-0.53%)
Jun 26, 2006	25.36	25.60	25.30	25.40	974,336	-0.01(-0.05%)
Jun 23, 2006	25.35	25.62	25.29	25.42	1,240,421	+0.01(+0.02%)
Jun 22, 2006	25.34	25.47	25.16	25.41	1,772,251	-0.01(-0.05%)
Jun 21, 2006	25.54	25.63	25.37	25.42	1,593,948	-0.13(-0.53%)
Jun 20, 2006	25.61	25.66	25.44	25.56	1,599,252	-0.07(-0.27%)
Jun 19, 2006	25.85	25.92	25.43	25.63	1,656,234	-0.22(-0.86%)
Jun 16, 2006	25.97	26.12	25.70	25.85	1,913,422	-0.07(-0.27%)
Jun 15, 2006	25.78	25.99	25.52	25.92	1,776,358	+0.26(+1.00%)
Jun 14, 2006	25.83	25.89	25.46	25.66	2,274,477	-0.23(-0.88%)
Jun 13, 2006	26.03	26.26	25.80	25.89	2,991,283	-0.31(-1.18%)
Jun 12, 2006	26.23	26.30	26.00	26.20	2,380,569	+0.13(+0.49%)
Jun 09, 2006	25.80	26.17	25.75	26.07	2,020,369	+0.10(+0.38%)
Jun 08, 2006	25.71	26.03	25.63	25.97	3,144,432	+0.29(+1.11%)
Jun 07, 2006	25.61	25.78	25.55	25.68	2,024,476	-0.05(-0.18%)
Jun 06, 2006	25.88	25.88	25.44	25.73	1,974,510	-0.01(-0.02%)
Jun 05, 2006	25.86	25.90	25.70	25.74	3,162,570	-0.24(-0.92%)
Jun 02, 2006	25.82	25.98	25.64	25.98	1,617,562	+0.21(+0.82%)
Jun 01, 2006	25.81	25.85	25.60	25.77	2,213,560	-0.01(-0.02%)
May 31, 2006	25.53	25.99	25.39	25.77	2,577,866	+0.24(+0.94%)
May 30, 2006	25.57	25.74	25.47	25.53	3,959,117	-0.22(-0.84%)
May 26, 2006	25.54	25.75	25.39	25.75	3,075,130	+0.23(+0.89%)
May 25, 2006	25.26	25.52	25.16	25.52	4,236,496	+0.31(+1.23%)
May 24, 2006	24.80	25.27	24.66	25.21	4,204,155	+0.52(+2.11%)
May 23, 2006	25.01	25.14	24.63	24.69	3,230,846	-0.42(-1.68%)
May 22, 2006	24.52	25.22	24.52	25.11	4,891,872	+0.48(+1.95%)
May 19, 2006	24.46	24.77	24.28	24.63	3,778,589	+0.36(+1.49%)
May 18, 2006	24.20	24.46	24.19	24.27	2,913,083	+0.08(+0.31%)
May 17, 2006	24.40	24.54	24.06	24.19	2,485,292	-0.35(-1.43%)
May 16, 2006	24.61	24.68	24.52	24.54	1,560,922	-0.08(-0.31%)
May 15, 2006	24.50	24.85	24.46	24.62	3,165,993	+0.19(+0.77%)
May 12, 2006	24.74	24.80	24.42	24.43	3,526,535	-0.42(-1.69%)
May 11, 2006	25.25	25.28	24.80	24.85	2,610,036	-0.67(-2.63%)
May 10, 2006	25.14	25.53	25.09	25.53	3,065,034	+0.39(+1.56%)
May 09, 2006	25.14	25.16	25.04	25.14	1,508,047	-0.04(-0.16%)
May 08, 2006	25.13	25.36	25.13	25.18	2,062,293	-0.02(-0.09%)
May 05, 2006	24.97	25.26	24.97	25.20	1,797,063	+0.32(+1.27%)
May 04, 2006	24.86	24.95	24.77	24.88	1,812,463	+0.14(+0.57%)
May 03, 2006	24.98	25.10	24.73	24.74	2,363,115	-0.30(-1.21%)
May 02, 2006	25.17	25.30	24.98	25.05	2,523,109	-0.04(-0.14%)
May 01, 2006	25.42	25.42	24.92	25.08	2,477,763	-0.12(-0.46%)
Apr 28, 2006	24.97	25.31	24.77	25.20	2,746,587	+0.23(+0.91%)
Apr 27, 2006	24.54	25.15	24.49	24.97	2,312,978	+0.33(+1.33%)
Apr 26, 2006	24.81	24.85	24.57	24.64	1,453,632	-0.08(-0.31%)
Apr 25, 2006	25.11	25.11	24.64	24.72	1,580,943	-0.44(-1.74%)
Apr 24, 2006	24.94	25.19	24.84	25.16	1,684,297	+0.22(+0.89%)
Apr 21, 2006	25.19	25.25	24.82	24.94	1,537,821	-0.12(-0.49%)
Apr 20, 2006	24.84	25.24	24.81	25.06	1,882,450	+0.27(+1.11%)
Apr 19, 2006	24.72	24.92	24.60	24.78	1,474,166	+0.03(+0.12%)
Apr 18, 2006	24.53	24.89	24.51	24.76	2,336,079	+0.22(+0.91%)
Apr 17, 2006	24.46	24.53	24.32	24.53	1,563,831	+0.06(+0.24%)
Apr 13, 2006	24.59	24.65	24.43	24.47	1,543,639	-0.11(-0.45%)
Apr 12, 2006	24.46	24.63	24.46	24.59	2,444,909	+0.12(+0.50%)
Apr 11, 2006	24.63	24.74	24.40	24.46	1,633,304	-0.21(-0.85%)
Apr 10, 2006	24.76	24.93	24.60	24.67	1,749,321	-0.10(-0.40%)
Apr 07, 2006	25.01	25.06	24.68	24.77	3,200,729	-0.49(-1.92%)
Apr 06, 2006	25.54	25.61	25.19	25.26	1,912,737	-0.27(-1.08%)
Apr 05, 2006	25.42	25.63	25.22	25.53	3,981,191	+0.18(+0.71%)
Apr 04, 2006	25.28	25.42	25.10	25.35	4,604,225	+0.01(+0.05%)
Apr 03, 2006	25.63	25.64	25.31	25.34	2,851,652	-0.08(-0.32%)
Mar 31, 2006	25.63	25.73	25.33	25.42	2,201,239	-0.11(-0.43%)
Mar 30, 2006	25.76	25.90	25.49	25.53	1,690,286	-0.29(-1.13%)
Mar 29, 2006	25.71	25.89	25.63	25.82	1,880,738	+0.19(+0.75%)
Mar 28, 2006	25.76	25.80	25.57	25.63	2,026,530	-0.19(-0.72%)
Mar 27, 2006	25.99	26.06	25.80	25.82	1,640,320	-0.25(-0.94%)
Mar 24, 2006	26.12	26.33	26.04	26.06	1,242,817	-0.05(-0.18%)
Mar 23, 2006	26.31	26.36	26.08	26.11	1,549,971	-0.26(-0.98%)
Mar 22, 2006	26.24	26.39	26.12	26.37	1,048,771	+0.18(+0.67%)
Mar 21, 2006	26.36	26.39	26.12	26.19	1,602,675	-0.09(-0.33%)
Mar 20, 2006	26.39	26.53	26.06	26.28	1,657,432	-0.07(-0.27%)
Mar 17, 2006	26.63	26.67	26.27	26.35	1,853,531	-0.16(-0.60%)
Mar 16, 2006	26.51	26.76	26.39	26.51	1,562,804	+0.20(+0.76%)
Mar 15, 2006	26.50	26.53	26.18	26.31	1,031,488	-0.15(-0.57%)
Mar 14, 2006	26.18	26.47	26.09	26.46	1,412,222	+0.34(+1.30%)
Mar 13, 2006	26.18	26.27	26.04	26.12	1,557,158	+0.03(+0.11%)
Mar 10, 2006	26.03	26.12	25.87	26.09	1,441,312	+0.15(+0.59%)
Mar 09, 2006	26.01	26.09	25.89	25.94	1,325,466	-0.11(-0.43%)
Mar 08, 2006	25.97	26.26	25.74	26.05	1,832,826	-0.01(-0.02%)
Mar 07, 2006	26.09	26.14	25.89	26.06	1,442,339	+0.08(+0.29%)
Mar 06, 2006	26.33	26.35	25.81	25.98	1,898,535	-0.37(-1.40%)
Mar 03, 2006	26.31	26.54	26.30	26.35	1,344,289	-0.08(-0.31%)
Mar 02, 2006	26.53	26.64	26.32	26.43	2,209,453	-0.25(-0.92%)
Mar 01, 2006	26.77	26.80	26.59	26.68	1,084,363	-0.13(-0.48%)
Feb 28, 2006	26.85	26.97	26.60	26.81	1,858,151	-0.05(-0.17%)
Feb 27, 2006	27.24	27.28	26.85	26.85	2,353,019	-0.32(-1.16%)
Feb 24, 2006	26.77	27.17	26.77	27.17	1,916,331	+0.37(+1.37%)
Feb 23, 2006	26.95	27.00	26.79	26.80	951,748	-0.22(-0.82%)
Feb 22, 2006	26.94	27.06	26.83	27.02	1,234,090	+0.15(+0.54%)
Feb 21, 2006	26.57	26.92	26.55	26.88	1,866,707	+0.32(+1.19%)
Feb 17, 2006	26.47	26.64	26.30	26.56	2,736,320	+0.06(+0.22%)
Feb 16, 2006	26.36	26.51	26.27	26.50	1,350,620	+0.13(+0.51%)
Feb 15, 2006	26.48	26.49	26.26	26.37	1,769,171	-0.09(-0.33%)
Feb 14, 2006	26.63	26.65	26.37	26.46	2,136,557	-0.15(-0.57%)
Feb 13, 2006	26.61	26.68	26.55	26.61	1,827,692	-0.36(-1.32%)
Feb 10, 2006	26.91	27.12	26.90	26.96	1,551,511	+0.05(+0.20%)
Feb 09, 2006	26.91	27.06	26.82	26.91	1,265,747	+0.00(+0.00%)
Feb 08, 2006	26.78	27.05	26.71	26.91	1,992,649	+0.12(+0.46%)
Feb 07, 2006	26.94	27.01	26.73	26.79	1,364,652	-0.17(-0.63%)
Feb 06, 2006	26.89	27.02	26.82	26.96	1,216,294	+0.02(+0.07%)
Feb 03, 2006	27.00	27.10	26.79	26.94	1,872,354	-0.27(-0.99%)
Feb 02, 2006	27.38	27.43	26.99	27.21	2,514,895	-0.28(-1.02%)
Feb 01, 2006	27.50	27.58	27.37	27.49	1,874,749	+0.02(+0.06%)
Jan 31, 2006	27.53	27.62	27.41	27.47	1,288,334	-0.04(-0.15%)
Jan 30, 2006	27.60	27.60	27.41	27.51	1,809,041	-0.12(-0.44%)
Jan 27, 2006	27.38	27.77	27.47	27.64	3,509,081	+0.26(+0.94%)
Jan 26, 2006	27.36	27.66	27.26	27.38	4,875,102	+0.02(+0.06%)
Jan 25, 2006	27.43	27.55	27.18	27.36	2,458,598	-0.07(-0.26%)
Jan 24, 2006	27.29	27.47	27.28	27.43	2,027,727	+0.15(+0.54%)
Jan 23, 2006	27.29	27.43	27.20	27.29	1,648,705	-0.02(-0.09%)
Jan 20, 2006	27.52	27.55	27.19	27.31	2,187,379	-0.21(-0.76%)
Jan 19, 2006	27.40	27.55	27.33	27.52	1,626,460	+0.12(+0.45%)
Jan 18, 2006	27.38	27.47	27.30	27.40	1,777,213	+0.05(+0.17%)
Jan 17, 2006	27.06	27.36	27.00	27.35	1,598,568	+0.29(+1.08%)
Jan 13, 2006	27.52	27.52	26.98	27.06	1,283,372	+0.00(+0.00%)
Jan 12, 2006	27.17	27.22	27.06	27.06	1,476,733	-0.09(-0.32%)
Jan 11, 2006	27.26	27.30	27.06	27.15	1,078,717	-0.10(-0.36%)
Jan 10, 2006	27.24	27.35	27.19	27.24	864,821	-0.08(-0.28%)
Jan 09, 2006	27.41	27.41	27.20	27.32	1,324,439	-0.04(-0.13%)
Jan 06, 2006	27.35	27.40	27.19	27.36	1,117,731	+0.08(+0.30%)
Jan 05, 2006	27.26	27.40	27.17	27.27	1,108,833	-0.02(-0.06%)
Jan 04, 2006	27.32	27.36	26.92	27.29	2,638,099	+0.00(+0.00%)
Jan 03, 2006	27.13	27.41	27.03	27.29	2,429,337	+0.22(+0.80%)
Dec 30, 2005	27.18	27.20	27.05	27.08	2,207,571	-0.13(-0.49%)
Dec 29, 2005	27.31	27.45	27.20	27.21	2,449,700	-0.11(-0.39%)
Dec 28, 2005	27.52	27.56	27.17	27.31	1,868,247	-0.20(-0.72%)
Dec 27, 2005	27.47	27.60	27.40	27.51	3,302,030	+0.08(+0.30%)
Dec 23, 2005	27.44	27.54	27.38	27.43	2,456,031	+0.05(+0.19%)
Dec 22, 2005	27.22	27.50	27.19	27.38	3,064,692	+0.24(+0.88%)
Dec 21, 2005	27.38	27.46	27.05	27.14	2,438,406	-0.10(-0.36%)
Dec 20, 2005	27.22	27.36	27.13	27.24	1,995,386	+0.05(+0.17%)
Dec 19, 2005	27.38	27.44	27.06	27.19	2,105,756	-0.19(-0.68%)
Dec 16, 2005	27.24	27.61	27.20	27.38	3,398,882	+0.33(+1.23%)
Dec 15, 2005	27.08	27.30	26.94	27.05	2,615,683	-0.03(-0.11%)
Dec 14, 2005	26.88	27.16	26.84	27.08	2,160,000	+0.26(+0.96%)
Dec 13, 2005	26.60	26.85	26.60	26.82	2,080,944	+0.24(+0.90%)
Dec 12, 2005	26.61	26.76	26.36	26.58	2,345,833	+0.01(+0.04%)
Dec 09, 2005	26.39	26.61	26.39	26.57	1,720,231	+0.16(+0.60%)
Dec 08, 2005	26.31	26.52	26.15	26.41	2,401,445	+0.18(+0.67%)
Dec 07, 2005	26.44	26.57	26.12	26.23	2,378,516	-0.12(-0.47%)
Dec 06, 2005	26.56	26.60	26.34	26.36	2,619,105	-0.19(-0.73%)
Dec 05, 2005	26.82	26.85	25.95	26.55	1,283,714	-0.22(-0.83%)
Dec 02, 2005	26.72	26.78	26.51	26.77	1,043,124	+0.06(+0.24%)

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.