Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	1545	1550	1510	1511	2,168	-39.00(-2.52%)
Dec 29, 2005	1562	1575	1510	1550	2,071	-14.00(-0.90%)
Dec 28, 2005	1575	1585	1533	1564	2,500	-21.00(-1.32%)
Dec 27, 2005	1620	1620	1560	1585	1,800	-41.00(-2.52%)
Dec 23, 2005	1628	1684	1621	1626	2,073	-2.00(-0.12%)
Dec 22, 2005	1585	1648	1585	1628	2,327	+33.00(+2.07%)
Dec 21, 2005	1600	1615	1560	1595	2,275	+2.00(+0.13%)
Dec 20, 2005	1565	1640	1558	1593	4,272	+38.00(+2.44%)
Dec 19, 2005	1515	1575	1515	1555	1,959	+26.00(+1.70%)
Dec 16, 2005	1520	1574	1520	1529	6,953	+34.00(+2.27%)
Dec 15, 2005	1666	1690	1495	1495	8,114	-183.00(-10.91%)
Dec 14, 2005	1715	1719	1664	1678	2,297	-34.21(-2.00%)
Dec 13, 2005	1739	1745	1710	1712	1,645	-26.79(-1.54%)
Dec 12, 2005	1675	1740	1675	1739	3,253	+54.00(+3.20%)
Dec 09, 2005	1740	1740	1660	1685	6,321	-67.90(-3.87%)
Dec 08, 2005	1796	1809	1753	1753	1,398	-43.10(-2.40%)
Dec 07, 2005	1825	1826	1770	1796	3,500	-6.00(-0.33%)
Dec 06, 2005	1809	1826	1780	1802	1,100	-7.00(-0.39%)
Dec 05, 2005	1778	1840	1730	1809	5,636	+40.00(+2.26%)
Dec 02, 2005	1755	1775	1752	1769	1,724	+19.00(+1.09%)
Dec 01, 2005	1730	1772	1727	1750	5,912	+30.00(+1.74%)
Nov 30, 2005	1728	1747	1700	1720	2,987	+6.00(+0.35%)
Nov 29, 2005	1724	1734	1701	1714	2,326	-3.00(-0.17%)
Nov 28, 2005	1683	1724	1673	1717	5,427	+32.00(+1.90%)
Nov 25, 2005	1679	1686	1665	1685	392	+20.00(+1.20%)
Nov 23, 2005	1655	1670	1640	1665	1,031	+10.00(+0.60%)
Nov 22, 2005	1654	1687	1652	1655	1,844	+1.00(+0.06%)
Nov 21, 2005	1660	1670	1615	1654	1,558	+7.00(+0.43%)
Nov 18, 2005	1670	1670	1635	1647	2,701	+11.05(+0.68%)
Nov 17, 2005	1600	1638	1600	1636	2,722	+40.95(+2.57%)
Nov 16, 2005	1579	1595	1540	1595	3,349	+20.00(+1.27%)
Nov 15, 2005	1589	1594	1555	1575	1,835	-4.00(-0.25%)
Nov 14, 2005	1517	1585	1517	1579	2,346	+52.00(+3.41%)
Nov 11, 2005	1477	1530	1475	1527	1,718	+43.00(+2.90%)
Nov 10, 2005	1470	1484	1440	1484	1,383	+15.00(+1.02%)
Nov 09, 2005	1461	1485	1450	1469	2,972	-0.95(-0.06%)
Nov 08, 2005	1434	1484	1434	1470	3,104	+21.95(+1.52%)
Nov 07, 2005	1415	1448	1415	1448	1,852	+42.00(+2.99%)
Nov 04, 2005	1442	1442	1402	1406	1,479	-36.01(-2.50%)
Nov 03, 2005	1435	1460	1435	1442	1,869	+17.01(+1.19%)
Nov 02, 2005	1404	1435	1404	1425	2,034	+21.00(+1.50%)
Nov 01, 2005	1435	1443	1395	1404	1,451	-17.00(-1.20%)
Oct 31, 2005	1418	1448	1405	1421	1,399	+3.00(+0.21%)
Oct 28, 2005	1380	1425	1380	1418	2,032	+46.00(+3.35%)
Oct 27, 2005	1440	1440	1357	1372	1,815	-71.47(-4.95%)
Oct 26, 2005	1398	1465	1398	1443	2,615	+45.97(+3.29%)
Oct 25, 2005	1392	1400	1390	1398	942	+6.50(+0.47%)
Oct 24, 2005	1360	1402	1360	1391	1,261	+36.00(+2.66%)
Oct 21, 2005	1428	1428	1330	1355	3,647	-73.00(-5.11%)
Oct 20, 2005	1445	1450	1390	1428	2,491	-7.00(-0.49%)
Oct 19, 2005	1410	1460	1390	1435	1,623	+24.99(+1.77%)
Oct 18, 2005	1389	1415	1350	1410	2,379	+25.00(+1.81%)
Oct 17, 2005	1370	1397	1356	1385	999	+7.01(+0.51%)
Oct 14, 2005	1402	1420	1343	1378	3,833	-23.00(-1.64%)
Oct 13, 2005	1335	1418	1333	1401	2,667	+56.00(+4.16%)
Oct 12, 2005	1350	1378	1345	1345	1,468	-11.00(-0.81%)
Oct 11, 2005	1360	1360	1349	1356	980	-4.00(-0.29%)
Oct 10, 2005	1385	1395	1360	1360	493	-25.00(-1.81%)
Oct 07, 2005	1365	1396	1365	1385	1,118	+29.92(+2.21%)
Oct 06, 2005	1355	1398	1325	1355	3,749	+0.14(+0.01%)
Oct 05, 2005	1372	1395	1354	1355	3,775	-7.06(-0.52%)
Oct 04, 2005	1295	1362	1292	1362	2,603	+72.00(+5.58%)
Oct 03, 2005	1383	1393	1250	1290	4,209	-83.00(-6.05%)
Sep 30, 2005	1430	1451	1365	1373	2,946	-52.00(-3.65%)
Sep 29, 2005	1390	1446	1365	1425	3,048	+43.00(+3.11%)
Sep 28, 2005	1404	1425	1350	1382	3,962	-8.00(-0.58%)
Sep 27, 2005	1298	1410	1298	1390	5,839	+93.00(+7.17%)
Sep 26, 2005	1245	1300	1231	1297	2,005	+47.14(+3.77%)
Sep 23, 2005	1250	1286	1226	1250	1,341	-20.14(-1.59%)
Sep 22, 2005	1238	1290	1220	1270	3,433	+43.50(+3.55%)
Sep 21, 2005	1.500	1275	1226	1226	1,332	-42.50(-3.35%)
Sep 20, 2005	1292	1320	1265	1269	3,438	-23.00(-1.78%)
Sep 19, 2005	1238	1320	1238	1292	3,401	+52.00(+4.19%)
Sep 16, 2005	1244	1263	1240	1240	6,583	+10.00(+0.81%)
Sep 15, 2005	1220	1230	1210	1230	713	+9.00(+0.74%)
Sep 14, 2005	1225	1235	1210	1221	5,600	-1.00(-0.08%)
Sep 13, 2005	1231	1258	1220	1222	4,676	-19.00(-1.53%)
Sep 12, 2005	1306	1306	1228	1241	3,754	-65.05(-4.98%)
Sep 09, 2005	1321	1365	1305	1306	1,810	-18.05(-1.36%)
Sep 08, 2005	1320	1370	1296	1324	3,882	+31.10(+2.41%)
Sep 07, 2005	1260	1305	1222	1293	2,933	+33.00(+2.62%)
Sep 06, 2005	1222	1265	1190	1260	3,402	+28.00(+2.27%)
Sep 02, 2005	1275	1275	1220	1232	3,298	-38.00(-2.99%)
Sep 01, 2005	1290	1295	1260	1270	2,198	-14.00(-1.09%)
Aug 31, 2005	1270	1330	1228	1284	4,257	+17.41(+1.37%)
Aug 30, 2005	1331	1331	1260	1267	5,258	-77.41(-5.76%)
Aug 29, 2005	1217	1345	1217	1344	7,054	+127.00(+10.44%)
Aug 26, 2005	1280	1305	1198	1217	6,810	-63.00(-4.92%)
Aug 25, 2005	1200	1280	1195	1280	4,490	+71.99(+5.96%)
Aug 24, 2005	1167	1221	1165	1208	4,461	+31.01(+2.63%)
Aug 23, 2005	1208	1229	1169	1177	5,392	-31.01(-2.57%)
Aug 22, 2005	1215	1228	1208	1208	4,880	+0.01(+0.00%)
Aug 19, 2005	1313	1338	1190	1208	4,564	-105.01(-8.00%)
Aug 18, 2005	1328	1328	1300	1313	3,319	-15.00(-1.13%)
Aug 17, 2005	1248	1379	1246	1328	9,224	+81.01(+6.50%)
Aug 16, 2005	1245	1257	1215	1247	4,006	+2.00(+0.16%)
Aug 15, 2005	1215	1245	1175	1245	9,563	+30.00(+2.47%)
Aug 12, 2005	1450	1460	1215	1215	9,581	-235.00(-16.21%)
Aug 11, 2005	1503	1503	1442	1450	3,955	-41.42(-2.78%)
Aug 10, 2005	1469	1505	1469	1491	3,211	+32.42(+2.22%)
Aug 09, 2005	1391	1470	1381	1459	7,145	+69.00(+4.96%)
Aug 08, 2005	1473	1473	1345	1390	7,062	-83.00(-5.63%)
Aug 05, 2005	1611	1611	1473	1473	5,122	-138.01(-8.57%)
Aug 04, 2005	1690	1690	1611	1611	5,931	-69.09(-4.11%)
Aug 03, 2005	1713	1717	1680	1680	1,396	-45.90(-2.66%)
Aug 02, 2005	1735	1736	1712	1726	2,721	-4.00(-0.23%)
Aug 01, 2005	1724	1745	1705	1730	3,453	+10.99(+0.64%)
Jul 29, 2005	1698	1725	1650	1719	1,704	+26.01(+1.54%)
Jul 28, 2005	1660	1699	1655	1693	1,553	+25.00(+1.50%)
Jul 27, 2005	1700	1700	1585	1668	3,541	-27.00(-1.59%)
Jul 26, 2005	1710	1710	1667	1695	1,251	-5.00(-0.29%)
Jul 25, 2005	1685	1740	1675	1700	3,328	+30.00(+1.80%)
Jul 22, 2005	1655	1695	1655	1670	1,272	+15.00(+0.91%)
Jul 21, 2005	1695	1700	1655	1655	2,600	-40.00(-2.36%)
Jul 20, 2005	1714	1714	1670	1695	2,428	-29.00(-1.68%)
Jul 19, 2005	1750	1760	1665	1724	5,997	-1.00(-0.06%)
Jul 18, 2005	1685	1760	1685	1725	2,122	+40.00(+2.37%)
Jul 15, 2005	1646	1720	1641	1685	2,024	+50.00(+3.06%)
Jul 14, 2005	1660	1685	1500	1635	4,006	-20.00(-1.21%)
Jul 13, 2005	1765	1800	1652	1655	3,632	-100.00(-5.70%)
Jul 12, 2005	1755	1815	1725	1755	1,909	+5.00(+0.29%)
Jul 11, 2005	1781	1855	1725	1750	6,116	-34.00(-1.91%)
Jul 08, 2005	1750	1860	1750	1784	6,977	+38.99(+2.23%)
Jul 07, 2005	1700	1750	1680	1745	3,227	+25.01(+1.45%)
Jul 06, 2005	1719	1750	1690	1720	4,531	+15.50(+0.91%)
Jul 05, 2005	1655	1708	1645	1704	3,100	+59.50(+3.62%)
Jul 01, 2005	1645	1674	1601	1645	2,000	-19.00(-1.14%)
Jun 30, 2005	1635	1680	1621	1664	4,556	+39.00(+2.40%)
Jun 29, 2005	1540	1660	1531	1625	8,130	+85.00(+5.52%)
Jun 28, 2005	1500	1540	1485	1540	4,437	+15.00(+0.98%)
Jun 27, 2005	1540	1540	1470	1525	1,277	-14.95(-0.97%)
Jun 24, 2005	1500	1540	1420	1540	2,736	+39.95(+2.66%)
Jun 23, 2005	1505	1534	1488	1500	6,510	-15.05(-0.99%)
Jun 22, 2005	1549	1588	1510	1515	3,422	-18.96(-1.24%)
Jun 21, 2005	1495	1575	1480	1534	4,597	+40.01(+2.68%)
Jun 20, 2005	1530	1540	1356	1494	5,796	-55.26(-3.57%)
Jun 17, 2005	1675	1693	1549	1549	4,324	-145.74(-8.60%)
Jun 16, 2005	1675	1732	1630	1695	4,516	+20.00(+1.19%)
Jun 15, 2005	1610	1700	1610	1675	5,285	+85.00(+5.35%)
Jun 14, 2005	1499	1625	1499	1590	5,081	+97.00(+6.50%)
Jun 13, 2005	1401	1500	1400	1493	4,606	+91.99(+6.57%)
Jun 10, 2005	1380	1425	1380	1401	2,625	+16.01(+1.16%)
Jun 09, 2005	1360	1398	1340	1385	2,484	+30.69(+2.27%)
Jun 08, 2005	1374	1382	1351	1354	1,103	-9.69(-0.71%)
Jun 07, 2005	1364	1378	1345	1364	2,073	+2.50(+0.18%)
Jun 06, 2005	1349	1362	1338	1362	5,489	+16.50(+1.23%)
Jun 03, 2005	1360	1360	1332	1345	2,919	+0.00(+0.00%)
Jun 02, 2005	1343	1350	1326	1345	1,655	+11.68(+0.88%)
Jun 01, 2005	1350	1350	1310	1333	2,096	-11.68(-0.87%)
May 31, 2005	1340	1348	1330	1345	4,873	+29.00(+2.20%)
May 27, 2005	1308	1318	1283	1316	1,838	+8.00(+0.61%)
May 26, 2005	1295	1319	1292	1308	1,516	+23.00(+1.79%)
May 25, 2005	1352	1352	1265	1285	2,271	-54.00(-4.03%)
May 24, 2005	1345	1350	1329	1339	1,800	+29.00(+2.21%)
May 23, 2005	1255	1310	1255	1310	3,778	+55.00(+4.38%)
May 20, 2005	1217	1260	1208	1255	2,165	+39.05(+3.21%)
May 19, 2005	1210	1220	1199	1216	1,057	+16.95(+1.41%)
May 18, 2005	1192	1225	1180	1199	1,500	+17.00(+1.44%)
May 17, 2005	1203	1220	1173	1182	1,608	-21.00(-1.75%)
May 16, 2005	1135	1205	1135	1203	2,016	+48.00(+4.16%)
May 13, 2005	1204	1204	1140	1155	1,508	-39.00(-3.27%)
May 12, 2005	1190	1223	1176	1194	2,970	+12.00(+1.02%)
May 11, 2005	1180	1200	1165	1182	1,668	+2.00(+0.17%)
May 10, 2005	1175	1200	1156	1180	3,741	+25.00(+2.16%)
May 09, 2005	1065	1196	1065	1155	4,250	+105.00(+10.00%)
May 06, 2005	1110	1120	1039	1050	700	-50.00(-4.55%)
May 05, 2005	1100	1120	1093	1100	2,100	+18.00(+1.66%)
May 04, 2005	1090	1120	1079	1082	2,160	+25.08(+2.37%)
May 03, 2005	902.00	1190	902.00	1057	8,740	+171.92(+19.43%)
May 02, 2005	854.00	958.00	850.00	885.00	3,610	+30.00(+3.51%)
Apr 29, 2005	965.00	975.00	835.00	855.00	5,270	-105.00(-10.94%)
Apr 28, 2005	1010	1010	920.00	960.00	3,710	-45.00(-4.48%)
Apr 27, 2005	1065	1065	999.95	1005	4,710	-64.95(-6.07%)
Apr 26, 2005	1119	1119	1037	1070	2,800	-50.05(-4.47%)
Apr 25, 2005	1132	1144	1115	1120	1,440	-2.00(-0.18%)
Apr 22, 2005	1191	1191	1100	1122	3,470	-65.50(-5.52%)
Apr 21, 2005	1189	1198	1185	1188	1,600	+6.49(+0.55%)
Apr 20, 2005	1200	1201	1181	1181	1,410	-18.99(-1.58%)
Apr 19, 2005	1167	1200	1164	1200	2,510	+35.03(+3.01%)
Apr 18, 2005	1148	1167	1148	1165	1,630	+18.97(+1.66%)
Apr 15, 2005	1186	1186	1144	1146	1,350	-38.00(-3.21%)
Apr 14, 2005	1243	1253	1120	1184	3,970	-59.01(-4.75%)
Apr 13, 2005	1250	1261	1243	1243	1,520	-3.99(-0.32%)
Apr 12, 2005	1214	1269	1214	1247	2,400	+34.95(+2.88%)
Apr 11, 2005	1198	1232	1198	1212	2,950	+19.05(+1.60%)
Apr 08, 2005	1197	1212	1192	1193	1,270	-2.00(-0.17%)
Apr 07, 2005	1157	1199	1157	1195	1,280	+39.95(+3.46%)
Apr 06, 2005	1185	1210	1155	1155	3,890	-18.93(-1.61%)
Apr 05, 2005	1110	1183	1110	1174	3,360	+61.98(+5.57%)
Apr 04, 2005	1088	1112	1085	1112	2,700	+22.00(+2.02%)
Apr 01, 2005	1075	1095	1075	1090	790	+17.00(+1.58%)
Mar 31, 2005	1084	1093	1073	1073	1,510	-9.00(-0.83%)
Mar 30, 2005	1084	1092	1077	1082	1,100	-1.00(-0.09%)
Mar 29, 2005	1075	1094	1075	1083	890	+8.00(+0.74%)
Mar 28, 2005	1103	1105	1075	1075	1,350	-30.00(-2.71%)
Mar 24, 2005	1113	1115	1090	1105	930	-6.00(-0.54%)
Mar 23, 2005	1120	1124	1104	1111	1,160	-13.00(-1.16%)
Mar 22, 2005	1137	1137	1115	1124	1,630	-14.00(-1.23%)
Mar 21, 2005	1128	1152	1128	1138	1,380	+10.00(+0.89%)
Mar 18, 2005	1150	1160	1128	1128	2,580	+10.00(+0.89%)
Mar 17, 2005	1102	1118	1100	1118	520	+13.00(+1.18%)
Mar 16, 2005	1146	1174	1105	1105	2,650	-42.20(-3.68%)
Mar 15, 2005	1115	1155	1115	1147	3,270	+32.25(+2.89%)
Mar 14, 2005	1012	1115	1012	1115	3,750	+105.00(+10.40%)
Mar 11, 2005	1025	1032	980.00	1010	3,410	-13.05(-1.28%)
Mar 10, 2005	1046	1050	1015	1023	2,490	-23.00(-2.20%)
Mar 09, 2005	1060	1062	1040	1046	1,220	-16.00(-1.51%)
Mar 08, 2005	1052	1079	1045	1062	1,450	+12.00(+1.14%)
Mar 07, 2005	1093	1108	1050	1050	1,780	-33.00(-3.05%)
Mar 04, 2005	1110	1110	1080	1083	690	-19.00(-1.72%)
Mar 03, 2005	1097	1110	1080	1102	3,270	+3.00(+0.27%)
Mar 02, 2005	1088	1100	1087	1099	1,490	+9.00(+0.83%)
Mar 01, 2005	1072	1102	1072	1090	2,250	+20.00(+1.87%)
Feb 28, 2005	1050	1080	1042	1070	1,980	+18.00(+1.71%)
Feb 25, 2005	1066	1077	1041	1052	1,470	-13.00(-1.22%)
Feb 24, 2005	1070	1078	1058	1065	1,580	+0.00(+0.00%)
Feb 23, 2005	1032	1065	1032	1065	1,530	+35.00(+3.40%)
Feb 22, 2005	1063	1063	1013	1030	1,980	-35.00(-3.29%)
Feb 18, 2005	1071	1077	1055	1065	750	-3.95(-0.37%)
Feb 17, 2005	1068	1069	1062	1069	500	-1.05(-0.10%)
Feb 16, 2005	1058	1075	1051	1070	1,450	+7.00(+0.66%)
Feb 15, 2005	1078	1082	1060	1063	710	-14.00(-1.30%)
Feb 14, 2005	1039	1087	1035	1077	4,500	+42.00(+4.06%)
Feb 11, 2005	1020	1060	995.00	1035	3,300	+20.00(+1.97%)
Feb 10, 2005	1096	1096	1010	1015	4,600	-81.00(-7.39%)
Feb 09, 2005	1125	1130	1090	1096	1,180	-21.00(-1.88%)
Feb 08, 2005	1126	1131	1099	1117	4,290	-7.00(-0.62%)
Feb 07, 2005	1100	1128	1089	1124	3,110	+16.00(+1.44%)
Feb 04, 2005	1110	1113	1100	1108	2,330	+1.00(+0.09%)
Feb 03, 2005	1055	1110	1055	1107	4,620	+49.02(+4.63%)
Feb 02, 2005	1037	1058	1037	1058	1,100	+22.98(+2.22%)
Feb 01, 2005	1052	1058	1032	1035	1,500	-14.95(-1.42%)
Jan 31, 2005	1045	1062	1040	1050	1,620	+9.97(+0.96%)
Jan 28, 2005	1033	1058	1026	1040	4,190	+8.98(+0.87%)
Jan 27, 2005	993.00	1035	992.00	1031	2,150	+35.00(+3.51%)
Jan 26, 2005	995.00	997.00	991.15	996.00	220	+2.95(+0.30%)
Jan 25, 2005	999.65	999.65	993.05	993.05	930	-6.65(-0.67%)
Jan 24, 2005	999.65	999.95	993.00	999.70	1,070	+0.70(+0.07%)
Jan 21, 2005	999.00	1000	995.00	999.00	3,880	+0.00(+0.00%)
Jan 20, 2005	998.50	1000	993.00	999.00	2,360	+2.50(+0.25%)
Jan 19, 2005	994.00	998.90	994.00	996.50	1,290	-2.50(-0.25%)
Jan 18, 2005	998.50	999.75	993.00	999.00	900	+2.00(+0.20%)
Jan 14, 2005	993.00	997.00	983.00	997.00	590	+5.85(+0.59%)
Jan 13, 2005	998.00	999.95	980.00	991.15	1,160	-3.85(-0.39%)
Jan 12, 2005	999.95	999.95	965.00	995.00	1,460	-4.95(-0.50%)
Jan 11, 2005	999.00	999.95	993.00	999.95	1,420	+1.95(+0.20%)
Jan 10, 2005	980.00	998.95	980.00	998.00	1,660	+10.00(+1.01%)
Jan 07, 2005	997.00	999.90	978.00	988.00	920	-7.00(-0.70%)
Jan 06, 2005	978.00	998.95	978.00	995.00	1,690	+17.00(+1.74%)
Jan 05, 2005	976.00	982.00	960.31	978.00	1,230	-0.01(-0.00%)
Jan 04, 2005	994.00	1000	975.00	978.01	6,280	-21.89(-2.19%)

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.