Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	38.22	38.39	38.16	38.29	358,089	+0.20(+0.53%)
Nov 29, 2006	38.17	38.18	37.93	38.09	320,842	+0.32(+0.85%)
Nov 28, 2006	37.53	37.77	37.47	37.77	113,401	+0.33(+0.88%)
Nov 27, 2006	37.90	37.90	37.38	37.44	156,733	-0.33(-0.88%)
Nov 24, 2006	37.79	37.96	37.77	37.77	80,763	-0.15(-0.39%)
Nov 22, 2006	37.91	37.98	37.76	37.92	147,698	+0.26(+0.69%)
Nov 21, 2006	37.60	37.66	37.52	37.66	321,211	+0.19(+0.51%)
Nov 20, 2006	37.43	37.55	37.38	37.47	171,669	-0.28(-0.73%)
Nov 17, 2006	37.58	37.75	37.43	37.75	212,419	-0.08(-0.22%)
Nov 16, 2006	37.84	37.84	37.75	37.83	191,768	-0.09(-0.24%)
Nov 15, 2006	37.72	37.99	37.72	37.92	203,753	+0.01(+0.01%)
Nov 14, 2006	37.91	37.94	37.59	37.91	291,524	+0.26(+0.69%)
Nov 13, 2006	37.70	37.73	37.58	37.65	234,178	-0.11(-0.29%)
Nov 10, 2006	37.77	37.83	37.69	37.76	175,910	+0.13(+0.35%)
Nov 09, 2006	37.64	37.83	37.57	37.63	217,582	-0.17(-0.46%)
Nov 08, 2006	37.61	37.83	37.50	37.81	80,579	+0.14(+0.36%)
Nov 07, 2006	37.79	37.93	37.62	37.67	558,524	+0.05(+0.14%)
Nov 06, 2006	37.35	37.69	37.35	37.62	368,415	+0.47(+1.26%)
Nov 03, 2006	37.23	37.26	37.04	37.15	153,783	-0.04(-0.10%)
Nov 02, 2006	37.04	37.24	37.04	37.19	164,846	+0.07(+0.19%)
Nov 01, 2006	37.49	37.51	37.11	37.12	125,018	-0.11(-0.31%)
Oct 31, 2006	37.12	37.30	37.12	37.23	114,692	+0.10(+0.26%)
Oct 30, 2006	37.09	37.21	37.01	37.13	91,642	-0.05(-0.13%)
Oct 27, 2006	37.36	37.40	37.17	37.18	162,818	-0.18(-0.48%)
Oct 26, 2006	37.26	37.37	36.99	37.36	127,783	+0.35(+0.95%)
Oct 25, 2006	36.85	37.05	36.81	37.01	417,648	+0.24(+0.65%)
Oct 24, 2006	36.71	36.84	36.65	36.77	768,547	-0.05(-0.15%)
Oct 23, 2006	36.51	36.85	36.46	36.82	113,585	+0.03(+0.09%)
Oct 20, 2006	36.82	36.82	36.61	36.79	275,850	+0.11(+0.30%)
Oct 19, 2006	36.53	36.73	36.53	36.68	94,777	+0.23(+0.64%)
Oct 18, 2006	36.49	36.59	36.34	36.45	209,654	+0.09(+0.24%)
Oct 17, 2006	36.44	36.44	36.20	36.36	158,761	-0.32(-0.87%)
Oct 16, 2006	36.63	36.69	36.51	36.68	164,109	+0.14(+0.37%)
Oct 13, 2006	36.47	36.60	36.41	36.55	91,458	-0.03(-0.07%)
Oct 12, 2006	36.34	36.59	36.34	36.57	107,131	+0.36(+1.00%)
Oct 11, 2006	36.12	36.37	36.08	36.21	89,983	+0.02(+0.04%)
Oct 10, 2006	36.12	36.20	36.01	36.19	236,759	+0.16(+0.45%)
Oct 09, 2006	36.00	36.08	35.99	36.03	79,841	-0.08(-0.21%)
Oct 06, 2006	36.12	36.16	35.97	36.11	82,423	-0.20(-0.55%)
Oct 05, 2006	36.34	36.38	36.25	36.31	90,536	+0.01(+0.01%)
Oct 04, 2006	35.83	36.31	35.82	36.30	162,818	+0.47(+1.30%)
Oct 03, 2006	35.77	35.95	35.62	35.84	120,592	+0.00(+0.00%)
Oct 02, 2006	35.84	36.00	35.77	35.84	153,414	+0.12(+0.35%)
Sep 29, 2006	35.79	35.79	35.64	35.71	127,415	-0.15(-0.42%)
Sep 28, 2006	35.77	35.86	35.65	35.86	85,558	+0.14(+0.38%)
Sep 27, 2006	35.63	35.81	35.60	35.73	149,173	+0.23(+0.64%)
Sep 26, 2006	35.33	35.51	35.29	35.50	110,266	+0.06(+0.17%)
Sep 25, 2006	35.32	35.47	35.02	35.44	126,677	+0.22(+0.62%)
Sep 22, 2006	35.41	35.43	35.17	35.22	219,242	-0.25(-0.72%)
Sep 21, 2006	35.53	35.58	35.39	35.48	173,328	+0.08(+0.23%)
Sep 20, 2006	35.26	35.42	35.26	35.40	52,736	+0.43(+1.23%)
Sep 19, 2006	35.25	35.25	34.76	34.97	87,401	-0.30(-0.86%)
Sep 18, 2006	35.22	35.28	35.09	35.27	149,542	+0.13(+0.37%)
Sep 15, 2006	35.22	35.22	35.03	35.14	121,330	+0.03(+0.08%)
Sep 14, 2006	35.20	35.22	35.06	35.12	151,017	-0.04(-0.11%)
Sep 13, 2006	34.95	35.19	34.93	35.15	47,757	-0.11(-0.32%)
Sep 12, 2006	34.78	35.27	34.74	35.27	85,004	+0.61(+1.77%)
Sep 11, 2006	34.78	34.90	34.45	34.65	550,042	-0.26(-0.75%)
Sep 08, 2006	34.88	34.94	34.79	34.91	94,962	+0.04(+0.11%)
Sep 07, 2006	34.84	35.04	34.77	34.88	73,388	-0.42(-1.20%)
Sep 06, 2006	35.42	35.42	35.25	35.30	150,832	-0.54(-1.51%)
Sep 05, 2006	35.74	35.84	35.66	35.84	151,017	+0.18(+0.50%)
Sep 01, 2006	35.52	35.70	35.49	35.66	114,507	+0.22(+0.63%)
Aug 31, 2006	35.58	35.58	35.41	35.44	83,345	-0.08(-0.23%)
Aug 30, 2006	35.55	35.58	35.47	35.52	282,489	-0.06(-0.17%)
Aug 29, 2006	35.33	35.58	35.12	35.58	208,916	+0.38(+1.09%)
Aug 28, 2006	35.03	35.33	35.03	35.20	93,671	+0.03(+0.09%)
Aug 25, 2006	35.00	35.16	34.97	35.16	457,661	+0.06(+0.17%)
Aug 24, 2006	35.13	35.25	34.97	35.10	81,685	-0.01(-0.03%)
Aug 23, 2006	35.28	35.34	35.03	35.12	134,053	-0.10(-0.28%)
Aug 22, 2006	35.09	35.31	35.07	35.21	156,180	-0.11(-0.31%)
Aug 21, 2006	35.36	35.39	35.23	35.32	55,502	-0.11(-0.31%)
Aug 18, 2006	35.34	35.43	35.17	35.43	34,850	+0.15(+0.41%)
Aug 17, 2006	35.41	35.48	35.18	35.28	120,961	-0.17(-0.49%)
Aug 16, 2006	35.34	35.46	35.25	35.46	265,524	+0.25(+0.71%)
Aug 15, 2006	34.96	35.21	34.93	35.21	197,484	+0.72(+2.08%)
Aug 14, 2006	34.47	34.68	34.45	34.49	46,835	+0.15(+0.44%)
Aug 11, 2006	34.27	34.44	34.21	34.34	57,530	-0.27(-0.78%)
Aug 10, 2006	34.52	34.63	34.37	34.61	61,771	-0.04(-0.11%)
Aug 09, 2006	34.84	34.98	34.60	34.65	59,374	+0.24(+0.71%)
Aug 08, 2006	34.49	34.70	34.36	34.40	122,989	+0.02(+0.05%)
Aug 07, 2006	34.38	34.48	34.31	34.39	27,290	-0.23(-0.67%)
Aug 04, 2006	34.87	34.95	34.54	34.62	36,878	+0.06(+0.17%)
Aug 03, 2006	34.22	34.64	34.22	34.56	51,076	-0.02(-0.05%)
Aug 02, 2006	34.32	34.67	34.32	34.58	232,334	+0.39(+1.14%)
Aug 01, 2006	34.27	34.28	33.92	34.19	49,970	-0.22(-0.63%)
Jul 31, 2006	34.44	34.45	34.31	34.40	176,463	-0.17(-0.50%)
Jul 28, 2006	34.19	34.59	34.16	34.58	50,523	+0.72(+2.11%)
Jul 27, 2006	34.13	34.19	33.80	33.86	82,792	+0.18(+0.53%)
Jul 26, 2006	33.31	33.71	33.21	33.68	138,663	+0.27(+0.81%)
Jul 25, 2006	33.35	33.44	33.15	33.41	38,169	+0.12(+0.37%)
Jul 24, 2006	32.86	33.29	32.86	33.29	44,069	+0.53(+1.62%)
Jul 21, 2006	32.94	32.94	32.66	32.76	59,189	+0.08(+0.25%)
Jul 20, 2006	33.08	33.08	32.67	32.67	81,132	-0.16(-0.48%)
Jul 19, 2006	31.93	32.91	31.93	32.83	48,863	+0.89(+2.78%)
Jul 18, 2006	32.00	32.11	31.66	31.94	206,335	-0.23(-0.71%)
Jul 17, 2006	32.02	32.22	31.93	32.17	217,029	-0.41(-1.27%)
Jul 14, 2006	32.65	32.68	32.37	32.58	189,555	-0.20(-0.61%)
Jul 13, 2006	33.11	33.16	32.78	32.78	67,856	-0.61(-1.82%)
Jul 12, 2006	33.65	33.65	33.31	33.39	187,527	-0.72(-2.10%)
Jul 11, 2006	33.79	34.11	33.67	34.11	104,366	+0.13(+0.38%)
Jul 10, 2006	33.92	34.09	33.90	33.98	192,690	+0.15(+0.45%)
Jul 07, 2006	33.88	34.06	33.75	33.82	56,424	+0.08(+0.22%)
Jul 06, 2006	33.69	33.91	33.67	33.75	68,962	+0.19(+0.57%)
Jul 05, 2006	33.68	33.68	33.37	33.56	82,238	-0.55(-1.61%)
Jul 03, 2006	33.95	34.12	33.89	34.11	48,495	+0.15(+0.45%)
Jun 30, 2006	33.79	33.97	33.72	33.95	127,599	+0.30(+0.89%)
Jun 29, 2006	32.67	33.66	32.67	33.66	120,039	+1.30(+4.01%)
Jun 28, 2006	32.33	32.43	32.19	32.36	29,133	+0.23(+0.71%)
Jun 27, 2006	32.55	32.57	32.07	32.13	90,536	-0.42(-1.28%)
Jun 26, 2006	32.35	32.56	32.30	32.55	766,703	+0.14(+0.42%)
Jun 23, 2006	32.27	32.57	32.25	32.41	71,728	+0.03(+0.10%)
Jun 22, 2006	32.57	32.62	32.28	32.38	65,643	-0.42(-1.27%)
Jun 21, 2006	32.19	32.94	32.19	32.80	105,472	+0.61(+1.90%)
Jun 20, 2006	32.19	32.45	32.15	32.19	33,006	+0.12(+0.39%)
Jun 19, 2006	32.38	32.39	31.89	32.06	54,211	-0.18(-0.55%)
Jun 16, 2006	32.35	32.35	32.08	32.24	66,381	-0.29(-0.88%)
Jun 15, 2006	32.05	32.60	32.00	32.53	83,160	+1.07(+3.41%)
Jun 14, 2006	31.59	31.67	31.21	31.45	71,544	+0.36(+1.17%)
Jun 13, 2006	31.36	31.59	30.94	31.09	128,705	-0.87(-2.72%)
Jun 12, 2006	32.49	32.51	31.86	31.96	59,374	-0.47(-1.44%)
Jun 09, 2006	32.73	32.73	32.21	32.43	40,197	+0.05(+0.17%)
Jun 08, 2006	32.32	32.51	31.83	32.37	165,399	-0.72(-2.16%)
Jun 07, 2006	33.33	33.59	33.09	33.09	89,983	-0.42(-1.26%)
Jun 06, 2006	33.53	33.55	33.08	33.51	82,423	-0.30(-0.90%)
Jun 05, 2006	34.39	34.39	33.79	33.81	102,522	-0.70(-2.04%)
Jun 02, 2006	34.56	34.56	34.31	34.52	57,346	+0.34(+0.98%)
Jun 01, 2006	33.68	34.21	33.68	34.18	33,190	+0.35(+1.03%)
May 31, 2006	33.84	34.03	33.70	33.84	141,428	+0.05(+0.16%)
May 30, 2006	34.08	34.08	33.75	33.78	104,550	-0.39(-1.13%)
May 26, 2006	34.13	34.17	33.95	34.17	61,587	+0.30(+0.88%)
May 25, 2006	33.54	33.93	33.46	33.87	76,338	+0.42(+1.25%)
May 24, 2006	33.65	33.66	33.03	33.45	94,224	-0.23(-0.68%)
May 23, 2006	33.71	34.07	33.68	33.68	128,152	+0.13(+0.39%)
May 22, 2006	33.46	33.67	33.26	33.55	499,703	-0.67(-1.97%)
May 19, 2006	34.00	34.22	33.84	34.22	69,884	+0.33(+0.96%)
May 18, 2006	34.17	34.37	33.86	33.90	274,744	-0.25(-0.73%)
May 17, 2006	35.06	35.06	34.06	34.14	185,129	-1.02(-2.90%)
May 16, 2006	35.28	35.36	35.08	35.16	140,322	+0.01(+0.03%)
May 15, 2006	35.14	35.32	35.02	35.15	73,388	-0.35(-0.98%)
May 12, 2006	35.93	35.93	35.46	35.50	56,977	-0.47(-1.30%)
May 11, 2006	36.39	36.39	35.97	35.97	105,841	-0.41(-1.13%)
May 10, 2006	36.44	36.49	36.34	36.38	90,536	-0.10(-0.28%)
May 09, 2006	36.34	36.48	36.28	36.48	77,629	+0.20(+0.55%)
May 08, 2006	36.48	36.48	36.19	36.28	122,989	-0.09(-0.24%)
May 05, 2006	36.01	36.45	35.99	36.37	985,392	+0.67(+1.87%)
May 04, 2006	35.44	35.72	35.44	35.70	52,183	+0.26(+0.73%)
May 03, 2006	35.49	35.54	35.32	35.44	137,372	-0.10(-0.27%)
May 02, 2006	35.62	35.68	35.54	35.54	1,842,448	+0.40(+1.13%)
May 01, 2006	35.56	35.61	35.12	35.14	191,583	-0.06(-0.17%)
Apr 28, 2006	35.14	35.32	35.14	35.20	47,388	+0.06(+0.17%)
Apr 27, 2006	542.32	35.31	34.72	35.14	209,654	+0.07(+0.19%)
Apr 26, 2006	34.94	35.12	34.94	35.08	3,191,647	+0.27(+0.76%)
Apr 25, 2006	34.98	35.00	34.71	34.81	85,926	-0.07(-0.20%)
Apr 24, 2006	34.76	34.90	34.71	34.88	35,956	+0.06(+0.19%)
Apr 21, 2006	34.84	34.88	34.74	34.82	59,374	+0.25(+0.72%)
Apr 20, 2006	34.57	34.61	34.44	34.57	652,380	-0.04(-0.13%)
Apr 19, 2006	34.20	34.61	34.20	34.61	124,833	+0.31(+0.92%)
Apr 18, 2006	33.86	34.30	33.86	34.30	147,882	+0.49(+1.46%)
Apr 17, 2006	33.79	33.82	33.73	33.80	74,863	+0.24(+0.73%)
Apr 13, 2006	33.46	33.62	33.41	33.56	29,318	+0.10(+0.30%)
Apr 12, 2006	33.46	33.58	33.41	33.46	69,147	-0.13(-0.38%)
Apr 11, 2006	33.92	33.93	33.48	33.59	55,317	-0.25(-0.74%)
Apr 10, 2006	33.90	33.96	33.84	33.84	39,644	+0.02(+0.06%)
Apr 07, 2006	34.22	34.26	33.73	33.81	64,906	-0.41(-1.19%)
Apr 06, 2006	34.23	34.26	34.14	34.22	95,515	+0.02(+0.06%)
Apr 05, 2006	34.06	34.24	34.03	34.20	47,204	+0.16(+0.46%)
Apr 04, 2006	33.90	34.04	33.84	34.04	91,827	+0.31(+0.92%)
Apr 03, 2006	33.52	33.82	33.45	33.73	117,273	+0.28(+0.84%)
Mar 31, 2006	33.52	33.52	33.41	33.45	98,096	-0.18(-0.53%)
Mar 30, 2006	33.60	33.79	33.50	33.63	57,899	+0.27(+0.80%)
Mar 29, 2006	33.11	33.36	33.11	33.36	184,207	+0.34(+1.03%)
Mar 28, 2006	33.23	33.27	32.99	33.02	94,408	-0.28(-0.85%)
Mar 27, 2006	33.32	33.35	33.18	33.30	75,969	+0.02(+0.05%)
Mar 24, 2006	33.15	33.37	33.08	33.29	84,267	+0.16(+0.47%)
Mar 23, 2006	33.35	33.35	33.04	33.13	89,614	-0.41(-1.21%)
Mar 22, 2006	33.42	33.57	33.39	33.54	167,797	+0.23(+0.68%)
Mar 21, 2006	33.43	33.51	33.31	33.31	129,812	-0.30(-0.89%)
Mar 20, 2006	33.68	33.68	33.52	33.61	105,841	+0.05(+0.16%)
Mar 17, 2006	33.46	33.55	33.36	33.55	469,278	+0.20(+0.60%)
Mar 16, 2006	33.23	33.43	33.15	33.35	51,445	+0.23(+0.70%)
Mar 15, 2006	33.16	33.18	32.98	33.12	41,303	+0.05(+0.15%)
Mar 14, 2006	32.70	33.08	32.70	33.07	40,013	+0.42(+1.28%)
Mar 13, 2006	32.53	32.71	32.53	32.65	83,345	+0.25(+0.79%)
Mar 10, 2006	32.16	32.41	32.09	32.40	19,545	+0.30(+0.93%)
Mar 09, 2006	32.16	32.25	32.10	32.10	79,841	+0.04(+0.12%)
Mar 08, 2006	31.89	32.09	31.82	32.06	73,572	+0.05(+0.15%)
Mar 07, 2006	32.00	32.08	31.94	32.01	107,685	-0.34(-1.04%)
Mar 06, 2006	32.53	32.55	32.31	32.35	106,578	-0.14(-0.42%)
Mar 03, 2006	32.38	32.55	32.27	32.49	51,629	-0.10(-0.30%)
Mar 02, 2006	32.43	32.58	32.33	32.58	107,869	-0.08(-0.25%)
Mar 01, 2006	32.51	32.66	32.47	32.66	72,834	+0.29(+0.89%)
Feb 28, 2006	32.60	32.64	32.34	32.38	73,203	-0.22(-0.68%)
Feb 27, 2006	32.63	32.69	32.49	32.60	106,394	+0.10(+0.32%)
Feb 24, 2006	32.51	32.54	32.44	32.50	170,562	+0.11(+0.35%)
Feb 23, 2006	32.51	32.52	32.38	32.38	62,877	+0.08(+0.25%)
Feb 22, 2006	32.08	32.31	32.08	32.30	248,745	+0.22(+0.69%)
Feb 21, 2006	32.13	32.21	32.01	32.08	137,003	+0.04(+0.12%)
Feb 17, 2006	31.93	32.05	31.88	32.04	35,772	+0.03(+0.08%)
Feb 16, 2006	31.83	32.03	31.78	32.01	63,430	+0.20(+0.61%)
Feb 15, 2006	31.89	32.01	31.63	31.82	73,388	-0.20(-0.63%)
Feb 14, 2006	31.70	32.02	31.66	32.02	41,857	+0.26(+0.82%)
Feb 13, 2006	31.64	31.80	31.63	31.76	78,551	+0.02(+0.05%)
Feb 10, 2006	32.08	32.08	31.60	31.74	321,395	-0.08(-0.24%)
Feb 09, 2006	32.05	32.06	31.78	31.82	330,246	+0.02(+0.07%)
Feb 08, 2006	31.73	31.86	31.56	31.80	110,635	+0.02(+0.05%)
Feb 07, 2006	31.97	32.05	31.73	31.78	79,288	-0.17(-0.53%)
Feb 06, 2006	31.94	32.02	31.83	31.95	37,431	+0.01(+0.02%)
Feb 03, 2006	31.82	32.08	31.75	31.94	61,587	-0.17(-0.52%)
Feb 02, 2006	32.35	32.37	32.07	32.11	47,388	-0.37(-1.15%)
Feb 01, 2006	32.34	32.50	32.34	32.49	646,110	+0.14(+0.44%)
Jan 31, 2006	32.33	32.51	32.19	32.34	167,612	+0.11(+0.34%)
Jan 30, 2006	32.21	32.24	32.13	32.24	146,591	+0.16(+0.49%)
Jan 27, 2006	32.32	32.43	32.06	32.08	255,014	+0.05(+0.17%)
Jan 26, 2006	31.97	32.09	31.93	32.02	195,271	+0.43(+1.37%)
Jan 25, 2006	31.66	31.70	31.50	31.59	200,618	+0.04(+0.14%)
Jan 24, 2006	31.51	31.60	31.43	31.55	130,549	+0.01(+0.03%)
Jan 23, 2006	31.40	31.55	31.36	31.54	100,862	+0.52(+1.66%)
Jan 20, 2006	31.56	31.57	31.02	31.02	78,366	-0.44(-1.40%)
Jan 19, 2006	31.37	31.51	31.35	31.46	32,821	+0.32(+1.03%)
Jan 18, 2006	31.24	31.25	31.00	31.14	122,989	-0.39(-1.24%)
Jan 17, 2006	31.43	31.53	31.35	31.53	170,562	-0.44(-1.39%)
Jan 13, 2006	31.83	31.99	31.81	31.98	59,558	-0.05(-0.15%)
Jan 12, 2006	32.08	32.11	31.93	32.02	203,753	-0.18(-0.57%)
Jan 11, 2006	32.01	32.22	32.01	32.21	109,344	+0.33(+1.04%)
Jan 10, 2006	31.73	31.88	31.73	31.88	43,700	-0.29(-0.91%)
Jan 09, 2006	32.08	32.17	32.01	32.17	273,269	-0.03(-0.10%)
Jan 06, 2006	32.00	32.20	31.96	32.20	42,225	+0.64(+2.03%)
Jan 05, 2006	31.81	31.81	31.56	31.56	103,628	-0.27(-0.85%)
Jan 04, 2006	31.73	31.90	31.67	31.83	74,310	+0.29(+0.93%)
Jan 03, 2006	31.07	31.61	31.04	31.54	43,885	+1.00(+3.27%)
Dec 30, 2005	30.45	30.56	30.40	30.54	70,991	-0.14(-0.46%)
Dec 29, 2005	30.70	30.75	30.63	30.68	87,401	+0.04(+0.14%)
Dec 28, 2005	30.86	30.87	30.56	30.64	37,616	+0.19(+0.63%)
Dec 27, 2005	30.67	30.70	30.43	30.45	26,921	-0.27(-0.87%)
Dec 23, 2005	30.72	30.72	30.61	30.72	29,687	-0.12(-0.40%)
Dec 22, 2005	30.79	30.84	30.72	30.84	72,097	+0.12(+0.39%)
Dec 21, 2005	30.72	30.73	30.65	30.72	22,127	+0.18(+0.60%)
Dec 20, 2005	30.59	30.60	30.47	30.54	133,315	-0.03(-0.09%)
Dec 19, 2005	30.70	30.73	30.55	30.57	23,233	-0.12(-0.41%)
Dec 16, 2005	30.70	30.79	30.65	30.69	17,701	+0.23(+0.75%)
Dec 15, 2005	30.59	30.59	30.37	30.46	108,607	-0.25(-0.83%)
Dec 14, 2005	30.70	30.77	30.70	30.72	82,238	+0.01(+0.02%)
Dec 13, 2005	30.54	30.78	30.48	30.71	64,721	+0.24(+0.80%)
Dec 12, 2005	30.51	30.53	30.40	30.47	23,786	+0.38(+1.26%)
Dec 09, 2005	30.04	30.19	30.04	30.09	15,304	+0.12(+0.42%)
Dec 08, 2005	29.94	30.17	29.85	29.96	416,357	+0.03(+0.09%)
Dec 07, 2005	30.13	30.14	29.87	29.94	64,721	-0.22(-0.74%)
Dec 06, 2005	30.04	30.26	30.04	30.16	15,673	+0.14(+0.45%)
Dec 05, 2005	30.04	30.07	29.91	30.02	221,270	+0.12(+0.42%)
Dec 02, 2005	29.84	29.95	29.81	29.90	23,786	+0.12(+0.42%)

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.