Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	42.40	42.47	41.95	42.11	722,100	-0.29(-0.68%)
Nov 29, 2006	42.30	42.80	41.93	42.40	779,400	+0.49(+1.17%)
Nov 28, 2006	42.51	42.51	41.55	41.91	875,700	-0.61(-1.43%)
Nov 27, 2006	44.03	44.03	42.51	42.52	627,900	-1.50(-3.41%)
Nov 24, 2006	44.32	44.37	43.85	44.02	320,800	-0.55(-1.23%)
Nov 22, 2006	43.55	44.57	43.48	44.57	1,244,300	+1.02(+2.34%)
Nov 21, 2006	43.31	43.71	43.17	43.55	1,077,600	+0.49(+1.14%)
Nov 20, 2006	42.47	43.11	42.32	43.06	1,119,800	+0.48(+1.13%)
Nov 17, 2006	42.69	42.83	42.38	42.58	801,000	-0.07(-0.16%)
Nov 16, 2006	41.93	42.70	41.70	42.65	1,007,700	+1.11(+2.67%)
Nov 15, 2006	42.00	42.10	41.52	41.54	1,151,700	-0.27(-0.65%)
Nov 14, 2006	42.10	42.13	41.47	41.81	1,289,500	-0.10(-0.24%)
Nov 13, 2006	41.65	42.32	41.65	41.91	909,000	-0.16(-0.38%)
Nov 10, 2006	42.10	42.34	41.95	42.07	1,278,100	+0.02(+0.05%)
Nov 09, 2006	41.66	42.36	41.56	42.05	1,639,900	+0.43(+1.03%)
Nov 08, 2006	40.05	42.11	40.00	41.62	2,259,600	+1.56(+3.89%)
Nov 07, 2006	40.15	40.50	39.49	40.06	3,192,500	-0.04(-0.10%)
Nov 06, 2006	40.50	40.69	39.92	40.10	1,735,800	-0.30(-0.74%)
Nov 03, 2006	40.44	41.10	40.34	40.40	1,170,800	-0.04(-0.10%)
Nov 02, 2006	41.20	41.35	40.17	40.44	2,019,200	-1.30(-3.11%)
Nov 01, 2006	42.73	42.99	41.62	41.74	1,292,700	-0.86(-2.02%)
Oct 31, 2006	41.71	42.82	41.71	42.60	1,321,200	+0.78(+1.87%)
Oct 30, 2006	42.45	42.50	41.45	41.82	1,894,400	-1.18(-2.74%)
Oct 27, 2006	43.89	44.07	42.99	43.00	1,265,400	-0.99(-2.25%)
Oct 26, 2006	45.17	45.42	41.34	43.99	3,561,400	-1.18(-2.61%)
Oct 25, 2006	44.60	45.25	44.60	45.17	872,600	+0.57(+1.28%)
Oct 24, 2006	44.26	44.95	44.20	44.60	1,185,200	+0.40(+0.90%)
Oct 23, 2006	43.39	44.21	43.30	44.20	693,600	+0.81(+1.87%)
Oct 20, 2006	43.40	43.77	43.11	43.39	420,300	-0.02(-0.05%)
Oct 19, 2006	43.09	43.49	42.97	43.41	440,700	+0.12(+0.28%)
Oct 18, 2006	43.06	43.89	43.01	43.29	495,400	+0.48(+1.12%)
Oct 17, 2006	43.43	43.43	42.54	42.81	526,700	-0.78(-1.79%)
Oct 16, 2006	43.41	43.80	43.19	43.59	435,800	+0.18(+0.41%)
Oct 13, 2006	43.89	44.07	43.37	43.41	474,600	-0.61(-1.39%)
Oct 12, 2006	43.30	44.05	43.27	44.02	493,300	+0.91(+2.11%)
Oct 11, 2006	43.74	43.99	42.68	43.11	613,000	-0.41(-0.94%)
Oct 10, 2006	43.45	43.71	43.25	43.52	682,900	+0.27(+0.62%)
Oct 09, 2006	42.72	43.33	42.55	43.25	498,400	+0.26(+0.60%)
Oct 06, 2006	43.15	43.60	42.92	42.99	427,700	-0.31(-0.72%)
Oct 05, 2006	43.69	43.69	43.10	43.30	746,100	-0.03(-0.07%)
Oct 04, 2006	42.65	43.45	42.65	43.33	1,415,900	+0.48(+1.12%)
Oct 03, 2006	43.35	43.39	42.73	42.85	774,700	-0.43(-0.99%)
Oct 02, 2006	44.34	44.34	43.06	43.28	1,325,800	-1.21(-2.72%)
Sep 29, 2006	44.87	45.40	44.42	44.49	721,100	-0.31(-0.69%)
Sep 28, 2006	45.81	46.25	44.36	44.80	1,886,700	-0.91(-1.99%)
Sep 27, 2006	45.09	46.28	45.09	45.71	1,041,300	+0.39(+0.86%)
Sep 26, 2006	44.78	45.51	44.73	45.32	1,366,200	+0.60(+1.34%)
Sep 25, 2006	43.50	44.80	43.50	44.72	1,338,900	+1.75(+4.07%)
Sep 22, 2006	43.53	43.59	42.88	42.97	375,200	-0.75(-1.72%)
Sep 21, 2006	43.43	44.05	43.26	43.72	1,103,800	+0.52(+1.20%)
Sep 20, 2006	42.72	43.57	42.72	43.20	711,600	+0.73(+1.72%)
Sep 19, 2006	42.68	42.87	41.88	42.47	615,900	-0.23(-0.54%)
Sep 18, 2006	43.35	44.14	42.19	42.70	775,000	-1.61(-3.63%)
Sep 15, 2006	43.70	44.55	43.63	44.31	872,000	+1.02(+2.36%)
Sep 14, 2006	43.50	43.60	42.90	43.29	807,200	-0.21(-0.48%)
Sep 13, 2006	42.65	43.81	42.52	43.50	1,071,900	+0.75(+1.75%)
Sep 12, 2006	42.72	43.00	42.50	42.75	633,000	+0.20(+0.47%)
Sep 11, 2006	42.45	42.94	42.20	42.55	370,000	-0.15(-0.35%)
Sep 08, 2006	43.07	43.31	42.44	42.70	594,200	-0.17(-0.40%)
Sep 07, 2006	43.79	43.79	42.70	42.87	701,800	-0.92(-2.10%)
Sep 06, 2006	44.03	44.29	43.52	43.79	621,900	-0.49(-1.11%)
Sep 05, 2006	43.40	44.34	43.22	44.28	419,400	+0.88(+2.03%)
Sep 01, 2006	43.91	43.97	42.97	43.40	504,700	-0.52(-1.18%)
Aug 31, 2006	43.85	43.99	43.46	43.92	568,800	+0.07(+0.16%)
Aug 30, 2006	44.20	44.28	43.14	43.85	1,542,600	-1.42(-3.14%)
Aug 29, 2006	45.57	45.57	44.79	45.27	576,000	+0.56(+1.25%)
Aug 28, 2006	43.58	44.80	43.58	44.71	576,200	+0.89(+2.03%)
Aug 25, 2006	44.10	44.72	43.73	43.82	341,400	-0.43(-0.97%)
Aug 24, 2006	44.33	44.55	43.62	44.25	405,300	+0.26(+0.59%)
Aug 23, 2006	45.01	45.31	43.72	43.99	370,500	-0.83(-1.85%)
Aug 22, 2006	45.35	45.95	44.65	44.82	362,200	-0.50(-1.10%)
Aug 21, 2006	45.46	45.58	45.11	45.32	300,800	-0.13(-0.29%)
Aug 18, 2006	45.79	46.02	45.15	45.45	573,600	-0.40(-0.87%)
Aug 17, 2006	46.06	46.35	45.61	45.85	673,500	-0.04(-0.09%)
Aug 16, 2006	45.67	46.18	45.25	45.89	524,300	+0.56(+1.24%)
Aug 15, 2006	43.95	45.38	43.90	45.33	848,600	+2.23(+5.17%)
Aug 14, 2006	42.99	43.48	42.85	43.10	461,800	+0.43(+1.01%)
Aug 11, 2006	43.20	43.33	42.35	42.67	414,400	-0.71(-1.64%)
Aug 10, 2006	43.20	43.82	42.74	43.38	592,900	+0.01(+0.02%)
Aug 09, 2006	43.94	44.38	43.36	43.37	805,500	-0.20(-0.46%)
Aug 08, 2006	44.24	44.33	43.39	43.57	709,400	-0.42(-0.95%)
Aug 07, 2006	44.29	44.29	43.60	43.99	682,800	-0.43(-0.97%)
Aug 04, 2006	45.08	45.25	43.99	44.42	788,900	-0.88(-1.94%)
Aug 03, 2006	44.64	45.53	44.24	45.30	700,600	+0.26(+0.58%)
Aug 02, 2006	44.36	45.37	44.35	45.04	1,042,800	+1.05(+2.39%)
Aug 01, 2006	45.00	45.05	43.80	43.99	803,000	-1.56(-3.42%)
Jul 31, 2006	45.07	45.90	45.07	45.55	1,267,800	+0.59(+1.31%)
Jul 28, 2006	43.48	45.03	43.44	44.96	1,631,500	+1.82(+4.22%)
Jul 27, 2006	42.86	43.72	42.44	43.14	3,407,600	+4.45(+11.50%)
Jul 26, 2006	39.94	40.21	38.57	38.69	1,182,000	-1.22(-3.06%)
Jul 25, 2006	39.20	39.95	39.00	39.91	685,400	+0.61(+1.55%)
Jul 24, 2006	38.54	39.42	38.54	39.30	447,300	+1.13(+2.96%)
Jul 21, 2006	39.16	39.16	37.80	38.17	788,600	-1.06(-2.70%)
Jul 20, 2006	39.40	39.97	39.00	39.23	965,300	-0.07(-0.18%)
Jul 19, 2006	38.31	39.51	38.04	39.30	1,049,000	+1.02(+2.66%)
Jul 18, 2006	38.78	38.99	38.00	38.28	817,700	-0.43(-1.11%)
Jul 17, 2006	39.32	39.66	38.55	38.71	639,700	-0.83(-2.10%)
Jul 14, 2006	40.01	40.15	38.76	39.54	792,600	-0.61(-1.52%)
Jul 13, 2006	40.30	40.57	40.00	40.15	657,600	-0.20(-0.50%)
Jul 12, 2006	40.83	40.95	40.24	40.35	493,300	-0.33(-0.81%)
Jul 11, 2006	40.72	40.83	40.19	40.68	641,600	-0.18(-0.44%)
Jul 10, 2006	41.33	41.38	40.59	40.86	736,600	-0.32(-0.78%)
Jul 07, 2006	41.90	41.90	41.14	41.18	742,700	-0.76(-1.81%)
Jul 06, 2006	41.95	42.58	41.82	41.94	547,600	+0.08(+0.19%)
Jul 05, 2006	41.82	41.92	41.34	41.86	1,205,800	-0.07(-0.17%)
Jul 03, 2006	41.67	42.16	41.38	41.93	354,200	+0.42(+1.01%)
Jun 30, 2006	41.47	41.67	41.12	41.51	828,300	+0.01(+0.02%)
Jun 29, 2006	39.50	41.61	39.50	41.50	1,637,200	+3.22(+8.41%)
Jun 28, 2006	38.54	38.90	38.04	38.28	902,800	+0.02(+0.05%)
Jun 27, 2006	38.57	39.16	38.11	38.26	706,200	-0.31(-0.80%)
Jun 26, 2006	38.69	38.73	37.69	38.57	1,082,900	-0.15(-0.39%)
Jun 23, 2006	38.52	39.10	37.84	38.72	1,374,700	+0.21(+0.55%)
Jun 22, 2006	39.44	39.47	38.42	38.51	816,300	-0.92(-2.33%)
Jun 21, 2006	39.06	39.78	39.06	39.43	852,400	+0.42(+1.08%)
Jun 20, 2006	39.51	39.75	38.63	39.01	1,010,700	-0.37(-0.94%)
Jun 19, 2006	40.03	40.39	39.24	39.38	605,100	-0.45(-1.13%)
Jun 16, 2006	40.53	40.92	39.22	39.83	927,900	-0.66(-1.63%)
Jun 15, 2006	39.17	40.59	39.17	40.49	829,900	+1.66(+4.28%)
Jun 14, 2006	38.32	39.17	38.32	38.83	589,800	+0.37(+0.96%)
Jun 13, 2006	38.89	39.45	38.28	38.46	1,343,600	+0.24(+0.63%)
Jun 12, 2006	39.99	40.06	38.22	38.22	611,200	-1.52(-3.82%)
Jun 09, 2006	39.83	41.17	39.67	39.74	656,900	+0.05(+0.13%)
Jun 08, 2006	40.24	40.25	39.19	39.69	1,243,400	-0.55(-1.37%)
Jun 07, 2006	41.23	41.27	40.16	40.24	672,400	-0.90(-2.19%)
Jun 06, 2006	41.11	41.44	40.56	41.14	767,200	+0.04(+0.10%)
Jun 05, 2006	42.24	42.52	41.01	41.10	684,200	-1.31(-3.09%)
Jun 02, 2006	43.09	43.23	42.10	42.41	839,900	-0.57(-1.33%)
Jun 01, 2006	40.99	43.10	40.98	42.98	1,413,800	+2.26(+5.55%)
May 31, 2006	40.76	41.22	40.43	40.72	895,000	+0.00(+0.00%)
May 30, 2006	41.54	41.60	40.65	40.72	786,600	-1.00(-2.40%)
May 26, 2006	42.27	42.27	41.36	41.72	978,700	-0.60(-1.42%)
May 25, 2006	42.34	42.56	41.91	42.32	893,600	+0.17(+0.40%)
May 24, 2006	42.35	42.64	41.34	42.15	1,330,000	+0.23(+0.55%)
May 23, 2006	42.14	42.48	41.80	41.92	2,376,600	+0.14(+0.34%)
May 22, 2006	41.20	42.14	41.00	41.78	1,307,900	+0.30(+0.72%)
May 19, 2006	42.18	42.22	41.12	41.48	1,701,400	-0.57(-1.36%)
May 18, 2006	43.06	43.38	42.05	42.05	588,000	-0.88(-2.05%)
May 17, 2006	43.60	44.02	42.82	42.93	629,900	-0.84(-1.92%)
May 16, 2006	44.78	45.25	43.00	43.77	975,500	-1.11(-2.47%)
May 15, 2006	44.65	45.29	43.92	44.88	1,008,600	+0.17(+0.38%)
May 12, 2006	45.15	45.39	44.66	44.71	814,100	-0.18(-0.40%)
May 11, 2006	46.91	46.91	44.75	44.89	1,164,900	-2.11(-4.49%)
May 10, 2006	46.23	47.28	46.00	47.00	1,403,700	+0.57(+1.23%)
May 09, 2006	47.03	47.03	46.00	46.43	670,500	-0.59(-1.25%)
May 08, 2006	47.19	47.28	46.89	47.02	550,600	-0.37(-0.78%)
May 05, 2006	46.50	47.50	46.25	47.39	595,600	+0.36(+0.77%)
May 04, 2006	47.11	47.30	46.76	47.03	455,300	-0.19(-0.40%)
May 03, 2006	47.60	47.60	46.39	47.22	750,800	-0.47(-0.99%)
May 02, 2006	48.25	48.85	47.20	47.69	1,466,600	+1.23(+2.65%)
May 01, 2006	46.57	47.30	45.99	46.46	998,000	-0.11(-0.24%)
Apr 28, 2006	46.80	47.40	46.28	46.57	663,600	-0.33(-0.70%)
Apr 27, 2006	45.85	47.35	45.77	46.90	790,700	+1.05(+2.29%)
Apr 26, 2006	45.90	46.34	45.53	45.85	430,800	+0.36(+0.79%)
Apr 25, 2006	45.34	45.80	45.27	45.49	577,700	+0.13(+0.29%)
Apr 24, 2006	45.59	45.68	45.14	45.36	290,300	-0.50(-1.09%)
Apr 21, 2006	46.99	47.10	45.51	45.86	443,600	-0.88(-1.88%)
Apr 20, 2006	46.02	46.90	45.80	46.74	634,000	+0.65(+1.41%)
Apr 19, 2006	46.15	46.30	45.65	46.09	475,700	-0.17(-0.37%)
Apr 18, 2006	45.69	46.30	45.30	46.26	430,000	+0.58(+1.27%)
Apr 17, 2006	45.95	46.46	45.30	45.68	364,800	-0.21(-0.46%)
Apr 13, 2006	45.27	46.01	45.02	45.89	385,900	+0.62(+1.37%)
Apr 12, 2006	45.00	45.50	44.93	45.27	600,900	+0.37(+0.82%)
Apr 11, 2006	45.35	45.44	44.54	44.90	784,700	-0.67(-1.47%)
Apr 10, 2006	46.88	47.00	45.25	45.57	447,200	-1.27(-2.71%)
Apr 07, 2006	47.50	47.90	46.61	46.84	367,500	-0.46(-0.97%)
Apr 06, 2006	47.18	47.67	46.85	47.30	274,800	-0.01(-0.02%)
Apr 05, 2006	46.74	47.57	46.55	47.31	365,400	+0.64(+1.37%)
Apr 04, 2006	46.55	47.18	46.07	46.67	942,500	-0.67(-1.42%)
Apr 03, 2006	47.40	47.74	46.85	47.34	562,300	+0.05(+0.11%)
Mar 31, 2006	47.40	47.55	46.69	47.29	725,500	-0.04(-0.08%)
Mar 30, 2006	47.25	47.49	46.80	47.33	598,500	+0.36(+0.77%)
Mar 29, 2006	45.43	47.28	45.43	46.97	1,313,600	+1.45(+3.19%)
Mar 28, 2006	45.50	45.79	45.10	45.52	605,500	+0.02(+0.04%)
Mar 27, 2006	45.42	45.73	45.22	45.50	418,200	-0.02(-0.04%)
Mar 24, 2006	44.93	45.80	44.93	45.52	427,600	+0.65(+1.45%)
Mar 23, 2006	45.35	45.35	44.77	44.87	492,100	-0.55(-1.21%)
Mar 22, 2006	45.40	45.76	44.74	45.42	906,200	+0.17(+0.38%)
Mar 21, 2006	46.15	46.32	45.07	45.25	772,100	-0.99(-2.14%)
Mar 20, 2006	46.71	46.71	45.44	46.24	584,800	+0.41(+0.89%)
Mar 17, 2006	45.64	45.88	45.21	45.83	943,500	+0.17(+0.37%)
Mar 16, 2006	47.17	47.27	45.64	45.66	874,900	-1.26(-2.69%)
Mar 15, 2006	46.46	47.13	45.98	46.92	859,200	+0.13(+0.28%)
Mar 14, 2006	45.32	48.43	45.30	46.79	2,299,700	+3.55(+8.21%)
Mar 13, 2006	43.66	43.67	42.17	43.24	1,606,900	-0.65(-1.48%)
Mar 10, 2006	44.03	44.67	43.25	43.89	860,200	-0.14(-0.32%)
Mar 09, 2006	44.51	44.51	43.71	44.03	660,900	-0.48(-1.08%)
Mar 08, 2006	44.00	44.60	43.30	44.51	1,539,400	-1.30(-2.84%)
Mar 07, 2006	46.50	46.72	45.27	45.81	763,800	-1.09(-2.32%)
Mar 06, 2006	47.46	47.46	46.56	46.90	477,200	-0.38(-0.80%)
Mar 03, 2006	46.41	47.65	46.41	47.28	683,500	+0.39(+0.83%)
Mar 02, 2006	46.02	47.27	45.87	46.89	914,900	+0.88(+1.91%)
Mar 01, 2006	45.44	46.15	45.42	46.01	1,208,100	+0.33(+0.72%)
Feb 28, 2006	47.25	47.44	45.51	45.68	1,142,900	-1.57(-3.32%)
Feb 27, 2006	48.28	48.49	47.11	47.25	907,500	-0.69(-1.44%)
Feb 24, 2006	48.12	48.12	47.60	47.94	634,100	-0.23(-0.48%)
Feb 23, 2006	49.41	49.42	48.05	48.17	952,400	-1.49(-3.00%)
Feb 22, 2006	48.81	49.78	48.61	49.66	724,700	+1.05(+2.16%)
Feb 21, 2006	48.37	48.62	48.23	48.61	836,600	+0.24(+0.50%)
Feb 17, 2006	47.90	48.79	47.55	48.37	743,900	+0.54(+1.13%)
Feb 16, 2006	47.11	47.84	46.95	47.83	402,800	+0.96(+2.05%)
Feb 15, 2006	47.50	47.83	46.72	46.87	520,700	-0.86(-1.80%)
Feb 14, 2006	47.60	47.97	46.61	47.73	752,400	+0.03(+0.06%)
Feb 13, 2006	47.50	47.74	47.06	47.70	522,200	-0.11(-0.23%)
Feb 10, 2006	47.55	47.86	47.15	47.81	606,900	+0.26(+0.55%)
Feb 09, 2006	46.68	47.90	46.61	47.55	947,600	+0.62(+1.32%)
Feb 08, 2006	47.25	47.40	46.52	46.93	487,700	-0.26(-0.55%)
Feb 07, 2006	47.60	48.14	47.07	47.19	547,500	-0.74(-1.54%)
Feb 06, 2006	46.92	48.02	46.66	47.93	665,400	+1.17(+2.50%)
Feb 03, 2006	46.42	47.00	46.06	46.76	549,400	+0.11(+0.24%)
Feb 02, 2006	46.82	47.02	46.35	46.65	531,000	-0.16(-0.34%)
Feb 01, 2006	46.43	47.11	45.75	46.81	632,100	+0.38(+0.82%)
Jan 31, 2006	45.97	46.65	45.72	46.43	592,500	+0.46(+1.00%)
Jan 30, 2006	45.53	46.14	44.75	45.97	824,600	-0.31(-0.67%)
Jan 27, 2006	47.15	47.35	46.01	46.28	516,000	-0.71(-1.51%)
Jan 26, 2006	46.00	47.16	45.51	46.99	1,167,400	+1.76(+3.89%)
Jan 25, 2006	46.20	46.47	44.75	45.23	608,800	-0.81(-1.76%)
Jan 24, 2006	46.42	46.50	45.56	46.04	451,700	-0.02(-0.04%)
Jan 23, 2006	45.90	46.32	45.57	46.06	423,900	+0.56(+1.23%)
Jan 20, 2006	47.50	47.51	45.50	45.50	572,600	-2.04(-4.29%)
Jan 19, 2006	47.60	47.87	47.32	47.54	452,500	+0.04(+0.08%)
Jan 18, 2006	47.00	47.60	46.80	47.50	472,100	+0.23(+0.49%)
Jan 17, 2006	47.09	47.38	46.73	47.27	554,100	+0.18(+0.38%)
Jan 13, 2006	46.25	47.31	46.25	47.09	567,500	+0.92(+1.99%)
Jan 12, 2006	46.55	46.60	45.84	46.17	316,700	-0.24(-0.52%)
Jan 11, 2006	46.76	46.86	46.16	46.41	227,300	-0.23(-0.49%)
Jan 10, 2006	45.97	46.77	45.94	46.64	415,400	+0.25(+0.54%)
Jan 09, 2006	46.78	46.98	46.20	46.39	481,000	-0.19(-0.41%)
Jan 06, 2006	46.20	46.71	45.93	46.58	667,300	+1.05(+2.31%)
Jan 05, 2006	43.86	45.95	43.84	45.53	886,300	+1.64(+3.74%)
Jan 04, 2006	43.98	44.35	43.82	43.89	839,100	+0.01(+0.02%)
Jan 03, 2006	43.50	44.20	43.25	43.88	934,700	+0.87(+2.02%)
Dec 30, 2005	43.43	43.47	43.01	43.01	316,900	-0.41(-0.94%)
Dec 29, 2005	43.62	43.86	43.34	43.42	402,600	-0.20(-0.46%)
Dec 28, 2005	43.84	43.85	43.36	43.62	436,600	-0.22(-0.50%)
Dec 27, 2005	44.44	44.68	43.72	43.84	522,400	-0.23(-0.52%)
Dec 23, 2005	44.00	44.31	43.83	44.07	479,700	+0.07(+0.16%)
Dec 22, 2005	42.50	44.04	42.50	44.00	833,300	+1.94(+4.61%)
Dec 21, 2005	42.02	42.48	41.98	42.06	640,600	+0.22(+0.53%)
Dec 20, 2005	41.74	42.19	41.51	41.84	1,045,400	+0.02(+0.05%)
Dec 19, 2005	42.46	42.51	41.63	41.82	557,800	-0.64(-1.51%)
Dec 16, 2005	43.23	43.49	42.21	42.46	731,600	-0.56(-1.30%)
Dec 15, 2005	42.45	43.05	40.57	43.02	1,256,200	-0.04(-0.09%)
Dec 14, 2005	42.85	43.55	42.70	43.06	379,000	+0.30(+0.70%)
Dec 13, 2005	43.05	43.20	42.52	42.76	676,800	-0.29(-0.67%)
Dec 12, 2005	43.54	43.72	42.88	43.05	548,200	-0.49(-1.13%)
Dec 09, 2005	43.51	43.85	43.13	43.54	429,000	-0.13(-0.30%)
Dec 08, 2005	43.93	44.44	43.31	43.67	448,500	-0.31(-0.70%)
Dec 07, 2005	44.00	44.15	43.60	43.98	450,900	+0.11(+0.25%)
Dec 06, 2005	45.00	45.10	43.69	43.87	628,600	-0.70(-1.57%)
Dec 05, 2005	44.54	44.73	43.74	44.57	301,100	-0.13(-0.29%)
Dec 02, 2005	45.00	45.20	44.57	44.70	318,100	-0.27(-0.60%)

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.