Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	37.45	37.90	37.43	37.70	341,260	+0.35(+0.93%)
Nov 29, 2006	36.81	37.48	36.81	37.36	442,820	+0.70(+1.92%)
Nov 28, 2006	37.03	37.03	36.52	36.65	647,253	-0.58(-1.57%)
Nov 27, 2006	38.69	38.70	37.16	37.24	504,160	-1.61(-4.15%)
Nov 24, 2006	39.07	39.19	38.80	38.85	120,962	-0.32(-0.81%)
Nov 22, 2006	39.14	39.28	39.01	39.17	190,285	+0.03(+0.08%)
Nov 21, 2006	38.93	39.26	38.82	39.14	187,657	+0.19(+0.48%)
Nov 20, 2006	39.96	39.96	38.83	38.95	185,232	-0.14(-0.35%)
Nov 17, 2006	39.30	39.40	39.04	39.09	187,961	-0.20(-0.50%)
Nov 16, 2006	39.22	39.47	39.03	39.29	400,781	+0.20(+0.51%)
Nov 15, 2006	38.98	39.45	38.93	39.09	367,635	+0.10(+0.25%)
Nov 14, 2006	38.98	39.17	38.74	38.99	624,516	+0.01(+0.03%)
Nov 13, 2006	38.91	39.30	38.85	38.98	299,929	-0.06(-0.15%)
Nov 10, 2006	38.98	39.18	38.89	39.04	246,673	+0.06(+0.15%)
Nov 09, 2006	39.09	39.23	38.70	38.98	312,965	-0.04(-0.10%)
Nov 08, 2006	38.99	39.32	38.74	39.02	258,699	-0.05(-0.13%)
Nov 07, 2006	38.98	39.31	38.84	39.07	116,111	+0.07(+0.18%)
Nov 06, 2006	38.36	39.16	38.36	39.00	299,424	+0.94(+2.47%)
Nov 03, 2006	38.36	38.56	37.80	38.06	287,297	-0.25(-0.65%)
Nov 02, 2006	38.08	38.47	37.68	38.31	247,886	+0.08(+0.21%)
Nov 01, 2006	38.63	38.84	38.22	38.23	361,067	-0.31(-0.80%)
Oct 31, 2006	38.40	38.67	38.28	38.53	382,591	+0.18(+0.46%)
Oct 30, 2006	37.82	38.44	37.82	38.36	247,179	+0.53(+1.41%)
Oct 27, 2006	38.45	38.70	37.80	37.82	312,156	-0.71(-1.85%)
Oct 26, 2006	38.25	38.69	37.67	38.53	713,140	+0.49(+1.30%)
Oct 25, 2006	41.93	41.93	37.03	38.04	1,157,678	-3.89(-9.28%)
Oct 24, 2006	42.70	42.76	41.92	41.93	275,676	-0.13(-0.31%)
Oct 23, 2006	41.85	42.29	41.78	42.06	432,815	+0.16(+0.38%)
Oct 20, 2006	42.03	42.09	41.46	41.90	188,668	-0.21(-0.49%)
Oct 19, 2006	42.16	42.20	41.99	42.11	121,871	-0.05(-0.12%)
Oct 18, 2006	42.45	42.71	42.04	42.16	241,115	-0.26(-0.61%)
Oct 17, 2006	43.25	43.25	42.12	42.41	170,377	-0.90(-2.08%)
Oct 16, 2006	43.06	43.39	42.97	43.31	233,233	+0.47(+1.09%)
Oct 13, 2006	42.80	43.02	42.70	42.85	148,853	-0.02(-0.05%)
Oct 12, 2006	42.35	42.95	42.34	42.87	172,600	+0.68(+1.62%)
Oct 11, 2006	41.79	42.49	41.78	42.19	208,273	+0.40(+0.95%)
Oct 10, 2006	41.68	42.02	41.55	41.79	212,719	+0.21(+0.50%)
Oct 09, 2006	41.07	41.83	40.91	41.58	245,157	+0.40(+0.96%)
Oct 06, 2006	41.46	41.53	40.60	41.19	370,667	-0.48(-1.14%)
Oct 05, 2006	41.07	41.89	41.07	41.66	217,064	+0.44(+1.06%)
Oct 04, 2006	40.81	41.26	40.65	41.23	295,483	+0.33(+0.80%)
Oct 03, 2006	40.99	41.15	40.77	40.90	215,447	-0.09(-0.22%)
Oct 02, 2006	41.36	41.59	40.79	40.99	191,295	-0.38(-0.91%)
Sep 29, 2006	41.83	41.90	41.06	41.36	237,073	-0.46(-1.09%)
Sep 28, 2006	41.81	42.18	41.41	41.82	179,573	-0.04(-0.09%)
Sep 27, 2006	41.72	42.33	41.72	41.86	237,477	+0.14(+0.33%)
Sep 26, 2006	40.62	41.72	40.53	41.72	348,839	+1.07(+2.63%)
Sep 25, 2006	40.30	40.85	40.24	40.65	211,911	+0.55(+1.38%)
Sep 22, 2006	40.40	40.43	39.86	40.10	160,676	-0.41(-1.00%)
Sep 21, 2006	41.07	41.07	40.43	40.50	260,720	-0.56(-1.37%)
Sep 20, 2006	40.32	41.23	40.27	41.07	247,684	+0.93(+2.32%)
Sep 19, 2006	40.02	40.25	39.53	40.14	255,263	+0.06(+0.15%)
Sep 18, 2006	40.15	40.43	39.81	40.08	181,796	-0.03(-0.07%)
Sep 15, 2006	40.63	40.66	40.05	40.11	414,828	-0.47(-1.15%)
Sep 14, 2006	40.59	40.70	40.52	40.57	233,839	-0.08(-0.19%)
Sep 13, 2006	40.10	40.71	39.94	40.65	274,261	+0.55(+1.38%)
Sep 12, 2006	39.41	40.12	39.35	40.10	180,988	+0.78(+1.99%)
Sep 11, 2006	39.32	39.53	38.93	39.32	221,612	+0.00(+0.00%)
Sep 08, 2006	38.99	39.49	38.99	39.32	172,802	+0.12(+0.30%)
Sep 07, 2006	39.29	39.46	38.95	39.20	203,018	-0.21(-0.53%)
Sep 06, 2006	39.88	39.91	39.34	39.40	141,981	-0.62(-1.56%)
Sep 05, 2006	39.76	40.26	39.49	40.03	171,590	+0.20(+0.50%)
Sep 01, 2006	39.67	40.05	39.48	39.83	192,205	+0.27(+0.68%)
Aug 31, 2006	39.44	39.78	39.32	39.56	287,196	-0.03(-0.07%)
Aug 30, 2006	39.34	39.64	39.20	39.59	233,940	+0.37(+0.93%)
Aug 29, 2006	38.74	39.36	38.63	39.23	346,414	+0.54(+1.41%)
Aug 28, 2006	38.49	38.89	38.49	38.68	145,316	+0.14(+0.36%)
Aug 25, 2006	38.25	38.70	38.10	38.54	94,789	+0.13(+0.33%)
Aug 24, 2006	38.74	38.80	38.09	38.41	158,352	-0.30(-0.77%)
Aug 23, 2006	38.93	39.34	38.35	38.71	154,815	-0.21(-0.53%)
Aug 22, 2006	38.05	39.14	38.05	38.92	165,931	+0.33(+0.85%)
Aug 21, 2006	38.84	38.97	38.43	38.59	139,455	-0.47(-1.19%)
Aug 18, 2006	39.33	39.35	38.74	39.06	127,126	-0.27(-0.68%)
Aug 17, 2006	39.32	39.58	39.07	39.33	132,583	-0.11(-0.28%)
Aug 16, 2006	38.77	39.58	38.64	39.43	111,766	+0.69(+1.79%)
Aug 15, 2006	37.90	38.75	37.87	38.74	92,565	+1.13(+3.00%)
Aug 14, 2006	37.74	38.13	37.50	37.61	174,520	+0.08(+0.21%)
Aug 11, 2006	37.89	37.91	37.05	37.53	185,636	-0.37(-0.97%)
Aug 10, 2006	38.02	38.23	37.62	37.90	237,578	-0.22(-0.57%)
Aug 09, 2006	38.84	39.07	38.09	38.12	171,691	-0.51(-1.33%)
Aug 08, 2006	39.27	39.36	38.52	38.63	207,565	-0.37(-0.94%)
Aug 07, 2006	38.91	39.20	38.64	39.00	141,071	+0.09(+0.23%)
Aug 04, 2006	39.58	39.76	38.54	38.91	184,020	-0.56(-1.43%)
Aug 03, 2006	38.99	39.60	38.78	39.47	184,929	+0.43(+1.09%)
Aug 02, 2006	38.95	39.42	38.73	39.05	194,125	+0.20(+0.51%)
Aug 01, 2006	38.10	38.98	38.07	38.85	369,151	+0.85(+2.24%)
Jul 31, 2006	37.72	38.07	37.47	38.00	194,630	+0.20(+0.52%)
Jul 28, 2006	37.43	38.15	37.39	37.80	334,591	+0.57(+1.54%)
Jul 27, 2006	38.00	38.21	37.18	37.23	197,561	-0.57(-1.52%)
Jul 26, 2006	38.17	38.24	37.36	37.80	239,498	-0.36(-0.93%)
Jul 25, 2006	37.95	38.47	37.64	38.16	572,372	+0.72(+1.93%)
Jul 24, 2006	36.27	37.44	36.32	37.44	241,924	+1.17(+3.22%)
Jul 21, 2006	36.87	36.86	36.12	36.27	283,760	-0.59(-1.61%)
Jul 20, 2006	38.34	38.79	36.82	36.86	223,532	-1.47(-3.85%)
Jul 19, 2006	37.36	38.59	37.36	38.34	353,589	+1.23(+3.31%)
Jul 18, 2006	37.01	37.40	36.44	37.11	304,780	+0.18(+0.48%)
Jul 17, 2006	37.11	37.48	36.71	36.93	192,912	-0.24(-0.64%)
Jul 14, 2006	37.84	37.85	36.84	37.17	234,244	-0.67(-1.78%)
Jul 13, 2006	38.83	38.85	37.80	37.84	294,270	-1.00(-2.57%)
Jul 12, 2006	39.57	39.90	38.76	38.84	244,652	-0.81(-2.05%)
Jul 11, 2006	39.34	39.76	38.72	39.65	479,401	+0.15(+0.38%)
Jul 10, 2006	39.21	39.73	39.16	39.50	191,093	+0.38(+0.96%)
Jul 07, 2006	40.13	40.21	39.07	39.13	281,638	-1.00(-2.49%)
Jul 06, 2006	39.88	40.39	39.88	40.13	507,292	+0.37(+0.92%)
Jul 05, 2006	40.23	40.23	38.91	39.76	394,819	-0.60(-1.50%)
Jul 03, 2006	41.17	41.17	39.98	40.36	525,583	-0.80(-1.95%)
Jun 30, 2006	39.53	41.17	38.92	41.17	2,660,458	+1.72(+4.37%)
Jun 29, 2006	38.15	39.48	38.01	39.44	440,597	+1.53(+4.05%)
Jun 28, 2006	37.23	38.12	36.93	37.91	480,412	+0.68(+1.83%)
Jun 27, 2006	38.47	38.83	37.11	37.23	428,672	-1.23(-3.19%)
Jun 26, 2006	38.09	38.73	38.09	38.45	330,346	+0.61(+1.62%)
Jun 23, 2006	36.81	38.02	36.61	37.84	481,928	+0.95(+2.58%)
Jun 22, 2006	37.34	37.40	36.39	36.89	498,703	-0.61(-1.64%)
Jun 21, 2006	36.66	37.91	36.61	37.50	360,764	+0.98(+2.68%)
Jun 20, 2006	36.87	37.18	36.52	36.52	349,243	-0.35(-0.94%)
Jun 19, 2006	37.21	37.26	36.41	36.87	567,218	-0.22(-0.59%)
Jun 16, 2006	37.36	37.75	36.77	37.09	1,002,560	-0.27(-0.72%)
Jun 15, 2006	36.56	37.59	36.42	37.36	839,256	+0.80(+2.19%)
Jun 14, 2006	36.71	37.21	36.12	36.55	508,202	-0.16(-0.43%)
Jun 13, 2006	36.91	37.53	36.12	36.71	583,589	-0.37(-0.99%)
Jun 12, 2006	38.54	38.72	37.08	37.08	421,396	-1.37(-3.55%)
Jun 09, 2006	39.08	39.38	38.18	38.44	329,639	-0.47(-1.20%)
Jun 08, 2006	38.79	39.17	37.76	38.91	630,882	-0.02(-0.05%)
Jun 07, 2006	39.05	40.32	38.88	38.93	824,603	+0.18(+0.46%)
Jun 06, 2006	39.19	39.20	38.40	38.75	371,678	-0.22(-0.56%)
Jun 05, 2006	40.18	40.30	38.89	38.97	387,442	-1.41(-3.48%)
Jun 02, 2006	40.57	40.67	39.76	40.37	270,926	-0.09(-0.22%)
Jun 01, 2006	39.65	40.52	39.59	40.46	452,016	+0.70(+1.77%)
May 31, 2006	39.43	39.81	39.00	39.76	453,026	+0.52(+1.34%)
May 30, 2006	40.37	40.52	39.15	39.24	439,889	-1.20(-2.96%)
May 26, 2006	40.25	40.57	40.04	40.43	390,676	+0.26(+0.64%)
May 25, 2006	39.76	40.31	39.68	40.18	492,640	+0.76(+1.93%)
May 24, 2006	38.85	39.71	38.50	39.41	625,526	+0.56(+1.45%)
May 23, 2006	39.33	39.83	38.78	38.85	440,698	-0.37(-0.93%)
May 22, 2006	39.48	39.64	38.78	39.22	897,564	-0.50(-1.27%)
May 19, 2006	40.20	40.23	39.28	39.72	694,849	-0.47(-1.16%)
May 18, 2006	40.82	41.30	40.10	40.19	313,369	-0.57(-1.41%)
May 17, 2006	41.96	42.03	40.69	40.76	301,950	-1.43(-3.40%)
May 16, 2006	41.61	42.31	41.22	42.20	492,842	+0.58(+1.40%)
May 15, 2006	41.26	41.70	40.71	41.61	453,127	-0.01(-0.02%)
May 12, 2006	42.65	42.65	41.55	41.62	346,515	-1.16(-2.71%)
May 11, 2006	44.04	44.04	42.63	42.78	380,671	-1.26(-2.85%)
May 10, 2006	43.70	44.28	43.67	44.04	278,707	+0.34(+0.77%)
May 09, 2006	44.00	44.11	43.50	43.70	263,347	-0.30(-0.67%)
May 08, 2006	44.69	45.27	43.95	44.00	434,230	-0.87(-1.94%)
May 05, 2006	44.47	45.14	44.47	44.87	371,779	+0.64(+1.45%)
May 04, 2006	44.05	44.38	43.72	44.22	330,043	+0.18(+0.40%)
May 03, 2006	43.34	44.17	43.20	44.05	436,251	+0.77(+1.78%)
May 02, 2006	42.04	43.27	41.81	43.27	448,479	+1.39(+3.31%)
May 01, 2006	41.81	42.17	41.56	41.89	994,779	+0.08(+0.19%)
Apr 28, 2006	41.76	42.28	41.56	41.81	533,162	-0.19(-0.45%)
Apr 27, 2006	42.38	43.05	41.78	42.00	387,543	-0.63(-1.49%)
Apr 26, 2006	43.23	43.94	42.38	42.63	388,149	-0.41(-0.94%)
Apr 25, 2006	44.13	44.19	42.67	43.04	529,019	+0.47(+1.09%)
Apr 24, 2006	42.34	42.73	41.52	42.57	304,982	+0.22(+0.51%)
Apr 21, 2006	42.55	42.80	42.06	42.35	262,034	+0.10(+0.23%)
Apr 20, 2006	41.86	42.35	41.75	42.25	227,271	+0.27(+0.64%)
Apr 19, 2006	41.83	42.37	41.37	41.99	283,558	+0.26(+0.62%)
Apr 18, 2006	39.95	41.97	40.08	41.73	477,582	+1.79(+4.48%)
Apr 17, 2006	39.98	40.28	39.62	39.94	234,648	-0.17(-0.42%)
Apr 13, 2006	40.03	40.47	39.73	40.11	151,985	+0.08(+0.20%)
Apr 12, 2006	39.65	40.03	39.51	40.03	231,212	+0.39(+0.97%)
Apr 11, 2006	40.30	40.60	39.58	39.64	208,070	-0.56(-1.40%)
Apr 10, 2006	39.97	40.36	39.63	40.21	161,383	+0.21(+0.52%)
Apr 07, 2006	40.30	40.77	39.62	40.00	217,873	-0.22(-0.54%)
Apr 06, 2006	40.37	40.46	39.63	40.22	168,356	-0.24(-0.59%)
Apr 05, 2006	40.25	40.58	39.64	40.45	147,640	+0.19(+0.47%)
Apr 04, 2006	39.89	40.64	39.65	40.27	164,617	+0.32(+0.79%)
Apr 03, 2006	40.59	40.87	39.91	39.95	182,605	-0.63(-1.56%)
Mar 31, 2006	40.70	40.84	40.13	40.58	277,495	+0.28(+0.69%)
Mar 30, 2006	40.34	40.61	39.95	40.30	166,234	+0.04(+0.10%)
Mar 29, 2006	39.85	40.69	39.78	40.27	207,565	+0.48(+1.22%)
Mar 28, 2006	39.84	40.72	39.73	39.78	319,129	+0.10(+0.25%)
Mar 27, 2006	39.58	39.68	39.39	39.68	176,541	+0.12(+0.30%)
Mar 24, 2006	39.50	39.99	39.48	39.56	147,539	+0.13(+0.33%)
Mar 23, 2006	39.46	39.89	39.27	39.43	246,774	+0.00(+0.00%)
Mar 22, 2006	38.39	39.50	38.35	39.43	204,230	+1.05(+2.73%)
Mar 21, 2006	38.75	39.15	38.38	38.39	330,144	-0.49(-1.27%)
Mar 20, 2006	39.52	39.52	38.71	38.88	221,814	-0.65(-1.65%)
Mar 17, 2006	39.58	39.81	39.22	39.53	750,025	+0.34(+0.86%)
Mar 16, 2006	39.40	39.43	39.09	39.20	139,455	+0.01(+0.03%)
Mar 15, 2006	38.38	39.23	38.37	39.19	229,595	+0.76(+1.98%)
Mar 14, 2006	37.80	38.49	37.43	38.42	149,863	+0.65(+1.73%)
Mar 13, 2006	38.01	38.49	37.59	37.77	171,792	-0.14(-0.37%)
Mar 10, 2006	37.56	38.09	37.21	37.91	174,723	+0.35(+0.92%)
Mar 09, 2006	37.68	38.73	37.46	37.56	254,353	-0.12(-0.32%)
Mar 08, 2006	37.65	37.75	36.91	37.68	286,186	-0.06(-0.16%)
Mar 07, 2006	38.10	38.10	37.57	37.74	236,164	-0.46(-1.19%)
Mar 06, 2006	37.32	38.49	37.32	38.20	299,222	-0.06(-0.16%)
Mar 03, 2006	38.43	38.94	38.25	38.26	194,327	-0.38(-0.97%)
Mar 02, 2006	39.08	39.17	38.31	38.63	309,832	-0.45(-1.14%)
Mar 01, 2006	38.08	39.14	37.91	39.08	243,439	+0.99(+2.60%)
Feb 28, 2006	38.88	38.78	38.03	38.09	348,940	-0.79(-2.04%)
Feb 27, 2006	38.59	39.30	38.40	38.88	286,893	+0.29(+0.74%)
Feb 24, 2006	38.47	38.70	38.10	38.59	222,723	-0.01(-0.03%)
Feb 23, 2006	38.79	39.17	38.35	38.60	270,522	-0.22(-0.56%)
Feb 22, 2006	38.84	39.33	38.59	38.82	229,898	+0.06(+0.15%)
Feb 21, 2006	38.35	38.81	38.35	38.76	339,643	+0.35(+0.90%)
Feb 17, 2006	39.24	39.24	38.25	38.41	254,454	-0.77(-1.97%)
Feb 16, 2006	39.05	39.26	38.91	39.19	192,003	+0.34(+0.87%)
Feb 15, 2006	38.78	39.19	38.49	38.85	291,036	+0.12(+0.31%)
Feb 14, 2006	38.02	39.04	37.60	38.73	374,507	+0.74(+1.95%)
Feb 13, 2006	37.98	38.06	37.50	37.99	251,019	-0.10(-0.26%)
Feb 10, 2006	37.98	38.15	37.20	38.09	275,979	-0.01(-0.03%)
Feb 09, 2006	37.71	38.50	37.67	38.10	343,180	+0.57(+1.53%)
Feb 08, 2006	37.05	37.65	36.67	37.52	293,360	+0.62(+1.69%)
Feb 07, 2006	36.48	37.09	36.42	36.90	404,621	+0.42(+1.14%)
Feb 06, 2006	36.50	36.66	36.20	36.49	242,126	-0.05(-0.14%)
Feb 03, 2006	36.32	36.61	36.22	36.53	275,777	-0.03(-0.08%)
Feb 02, 2006	37.09	37.36	36.20	36.56	270,421	-0.62(-1.68%)
Feb 01, 2006	36.96	37.47	36.64	37.19	208,070	+0.26(+0.70%)
Jan 31, 2006	36.91	37.38	36.38	36.93	370,566	+0.02(+0.05%)
Jan 30, 2006	36.52	37.15	36.49	36.91	259,608	+0.32(+0.87%)
Jan 27, 2006	36.61	36.79	36.16	36.59	295,786	-0.01(-0.03%)
Jan 26, 2006	36.94	36.82	36.29	36.60	397,244	-0.33(-0.88%)
Jan 25, 2006	37.32	37.51	36.64	36.93	284,367	-0.29(-0.77%)
Jan 24, 2006	36.61	37.99	36.52	37.22	498,299	+1.18(+3.27%)
Jan 23, 2006	35.81	36.28	35.64	36.04	236,063	+0.33(+0.91%)
Jan 20, 2006	37.06	37.06	35.67	35.71	265,874	-1.23(-3.32%)
Jan 19, 2006	36.16	36.96	36.04	36.94	144,103	+0.91(+2.53%)
Jan 18, 2006	36.00	36.32	35.79	36.03	170,882	-0.17(-0.46%)
Jan 17, 2006	35.92	36.31	35.64	36.20	245,157	+0.13(+0.36%)
Jan 13, 2006	36.33	36.52	36.06	36.07	196,348	-0.13(-0.36%)
Jan 12, 2006	36.19	36.56	36.10	36.20	197,359	+0.02(+0.05%)
Jan 11, 2006	36.46	36.46	35.80	36.18	274,059	-0.24(-0.65%)
Jan 10, 2006	35.99	36.61	35.96	36.42	285,074	+0.09(+0.24%)
Jan 09, 2006	35.89	36.41	35.86	36.33	244,248	+0.38(+1.05%)
Jan 06, 2006	35.56	35.95	35.29	35.95	300,232	+0.72(+2.05%)
Jan 05, 2006	35.28	35.34	34.76	35.23	301,142	-0.11(-0.31%)
Jan 04, 2006	35.49	35.63	35.24	35.34	232,324	-0.21(-0.58%)
Jan 03, 2006	35.20	35.56	34.25	35.55	363,088	+0.64(+1.84%)
Dec 30, 2005	34.90	35.05	34.57	34.90	312,662	+0.01(+0.03%)
Dec 29, 2005	35.39	35.47	34.88	34.89	298,110	-0.59(-1.67%)
Dec 28, 2005	35.45	35.69	35.13	35.49	263,448	+0.25(+0.70%)
Dec 27, 2005	36.12	36.12	35.09	35.24	324,283	-0.91(-2.52%)
Dec 23, 2005	36.07	36.48	36.05	36.15	176,440	+0.08(+0.22%)
Dec 22, 2005	36.02	36.11	35.69	36.07	250,311	+0.41(+1.14%)
Dec 21, 2005	36.00	36.13	35.59	35.66	502,442	-0.12(-0.33%)
Dec 20, 2005	35.72	36.17	35.57	35.78	324,687	+0.21(+0.58%)
Dec 19, 2005	36.76	36.76	35.55	35.57	473,641	-1.19(-3.23%)
Dec 16, 2005	36.75	37.38	36.56	36.76	974,669	+0.08(+0.22%)
Dec 15, 2005	36.17	36.74	35.79	36.68	1,044,902	+1.19(+3.35%)
Dec 14, 2005	35.62	36.46	35.18	35.50	1,145,451	+1.60(+4.73%)
Dec 13, 2005	33.15	35.03	33.15	33.89	555,799	+0.89(+2.70%)
Dec 12, 2005	33.00	33.15	32.86	33.00	348,132	+0.23(+0.69%)
Dec 09, 2005	32.47	32.77	32.31	32.77	215,953	+0.46(+1.41%)
Dec 08, 2005	32.46	32.97	32.21	32.32	190,790	-0.06(-0.18%)
Dec 07, 2005	32.67	33.00	32.34	32.38	357,732	-0.29(-0.88%)
Dec 06, 2005	32.71	32.94	32.48	32.67	270,421	+0.09(+0.27%)
Dec 05, 2005	32.64	33.01	32.49	32.58	443,022	+0.00(+0.00%)
Dec 02, 2005	32.45	32.60	32.06	32.58	220,601	+0.15(+0.46%)

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.