Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	52.99	53.21	52.85	53.08	15,835	+0.60(+1.15%)
Jun 29, 2006	51.05	52.57	51.05	52.48	33,882	+1.78(+3.51%)
Jun 28, 2006	50.41	50.70	50.35	50.70	15,718	+0.49(+0.98%)
Jun 27, 2006	50.91	50.93	50.16	50.21	638,303	-0.60(-1.18%)
Jun 26, 2006	50.76	50.86	50.65	50.81	7,801	+0.12(+0.24%)
Jun 23, 2006	50.46	50.84	50.46	50.69	6,520	+0.15(+0.31%)
Jun 22, 2006	50.70	50.78	50.43	50.53	46,458	-0.51(-0.99%)
Jun 21, 2006	50.22	51.19	50.22	51.04	31,787	+0.74(+1.47%)
Jun 20, 2006	49.94	50.50	49.94	50.30	15,020	+0.46(+0.91%)
Jun 19, 2006	50.46	50.46	49.49	49.85	56,588	-0.52(-1.04%)
Jun 16, 2006	50.35	50.37	50.02	50.37	22,006	-0.15(-0.29%)
Jun 15, 2006	49.73	50.59	49.73	50.52	130,757	+1.86(+3.83%)
Jun 14, 2006	48.65	48.84	48.33	48.65	20,259	+0.51(+1.05%)
Jun 13, 2006	48.61	48.78	47.79	48.15	54,608	-1.31(-2.64%)
Jun 12, 2006	50.19	50.22	49.43	49.45	26,081	-0.51(-1.02%)
Jun 09, 2006	50.50	50.61	49.84	49.96	8,849	-0.11(-0.21%)
Jun 08, 2006	50.07	50.24	49.19	50.07	61,361	-1.31(-2.56%)
Jun 07, 2006	51.53	52.11	51.27	51.38	41,334	-0.69(-1.32%)
Jun 06, 2006	52.30	52.31	51.53	52.07	60,197	-0.67(-1.27%)
Jun 05, 2006	53.72	53.72	52.74	52.74	18,280	-0.90(-1.68%)
Jun 02, 2006	53.93	53.93	53.52	53.64	36,793	+0.35(+0.66%)
Jun 01, 2006	52.43	53.33	52.42	53.29	32,951	+0.28(+0.53%)
May 31, 2006	52.95	53.19	52.78	53.01	21,191	+0.08(+0.15%)
May 30, 2006	53.51	53.51	52.93	52.93	39,704	-0.49(-0.92%)
May 26, 2006	53.40	53.51	53.27	53.42	46,574	+0.40(+0.75%)
May 25, 2006	52.60	53.09	52.44	53.02	15,835	+0.78(+1.50%)
May 24, 2006	52.73	52.73	51.83	52.24	58,218	-0.53(-1.01%)
May 23, 2006	52.78	53.33	52.75	52.78	117,367	+0.19(+0.36%)
May 22, 2006	52.30	52.78	52.05	52.59	37,492	-1.06(-1.97%)
May 19, 2006	53.42	53.81	53.16	53.64	96,176	+0.24(+0.45%)
May 18, 2006	53.94	54.06	53.40	53.40	129,826	-0.40(-0.75%)
May 17, 2006	55.22	55.24	53.69	53.81	47,156	-1.56(-2.82%)
May 16, 2006	55.48	55.52	55.22	55.37	57,752	-0.11(-0.20%)
May 15, 2006	55.40	55.70	55.25	55.48	26,198	-0.71(-1.27%)
May 12, 2006	56.68	56.81	56.19	56.19	33,184	-0.60(-1.06%)
May 11, 2006	57.37	57.37	56.79	56.80	54,142	-0.70(-1.21%)
May 10, 2006	57.37	57.54	57.34	57.49	51,581	-0.09(-0.15%)
May 09, 2006	57.28	57.58	57.28	57.58	35,396	+0.38(+0.66%)
May 08, 2006	57.40	57.40	57.09	57.20	115,271	+0.00(+0.00%)
May 05, 2006	56.68	57.28	56.67	57.20	573,331	+0.92(+1.63%)
May 04, 2006	55.86	56.28	55.86	56.28	18,047	+0.46(+0.82%)
May 03, 2006	55.95	55.96	55.65	55.82	38,656	-0.27(-0.47%)
May 02, 2006	858.84	56.19	55.87	56.09	563,551	+0.72(+1.30%)
May 01, 2006	55.91	56.08	55.31	55.37	215,872	-0.09(-0.17%)
Apr 28, 2006	55.33	55.57	55.33	55.46	32,136	-0.04(-0.08%)
Apr 27, 2006	55.00	55.69	54.81	55.51	49,951	+0.15(+0.28%)
Apr 26, 2006	55.21	55.46	55.21	55.35	27,828	+0.34(+0.62%)
Apr 25, 2006	55.27	55.28	54.84	55.01	42,615	-0.09(-0.16%)
Apr 24, 2006	54.97	55.13	54.86	55.09	22,588	+0.13(+0.23%)
Apr 21, 2006	54.96	55.10	54.83	54.97	19,910	+0.21(+0.39%)
Apr 20, 2006	54.73	54.85	54.51	54.75	362,233	-0.23(-0.42%)
Apr 19, 2006	54.30	54.98	54.30	54.98	50,533	+0.52(+0.95%)
Apr 18, 2006	54.00	54.48	53.91	54.47	84,765	+1.06(+1.99%)
Apr 17, 2006	53.39	53.63	53.38	53.40	23,287	+0.15(+0.29%)
Apr 13, 2006	53.12	53.34	52.99	53.25	30,506	+0.13(+0.24%)
Apr 12, 2006	53.07	53.33	53.06	53.12	528,736	-0.16(-0.31%)
Apr 11, 2006	53.76	53.83	53.27	53.28	25,499	-0.42(-0.78%)
Apr 10, 2006	53.72	53.81	53.60	53.70	17,698	+0.11(+0.21%)
Apr 07, 2006	54.19	54.27	53.51	53.59	50,300	-0.60(-1.11%)
Apr 06, 2006	54.28	54.30	54.11	54.19	6,869	-0.01(-0.02%)
Apr 05, 2006	54.01	54.26	53.92	54.20	88,142	+0.28(+0.53%)
Apr 04, 2006	53.84	54.02	53.56	53.92	183,969	+0.39(+0.72%)
Apr 03, 2006	53.14	53.64	53.14	53.53	26,431	+0.60(+1.14%)
Mar 31, 2006	53.03	53.04	52.90	52.93	39,471	-0.26(-0.48%)
Mar 30, 2006	53.15	53.39	52.94	53.19	34,581	+0.57(+1.08%)
Mar 29, 2006	52.17	52.63	52.17	52.62	48,204	+0.64(+1.24%)
Mar 28, 2006	52.42	52.44	51.96	51.98	17,931	-0.40(-0.75%)
Mar 27, 2006	52.46	52.48	52.24	52.37	23,520	-0.08(-0.15%)
Mar 24, 2006	52.15	52.53	52.15	52.45	23,985	+0.43(+0.83%)
Mar 23, 2006	52.39	52.41	51.89	52.02	25,499	-0.66(-1.26%)
Mar 22, 2006	52.43	52.69	52.43	52.68	24,218	+0.46(+0.87%)
Mar 21, 2006	52.48	52.50	52.23	52.23	25,732	-0.54(-1.03%)
Mar 20, 2006	52.82	52.87	52.60	52.77	314,377	+0.19(+0.36%)
Mar 17, 2006	52.44	52.58	52.37	52.58	24,568	+0.27(+0.53%)
Mar 16, 2006	52.05	52.38	52.05	52.30	15,253	+0.30(+0.58%)
Mar 15, 2006	52.17	52.17	51.96	52.00	303,316	+0.13(+0.25%)
Mar 14, 2006	51.44	51.95	51.44	51.87	23,054	+0.34(+0.67%)
Mar 13, 2006	51.40	51.55	51.38	51.53	19,677	+0.64(+1.25%)
Mar 10, 2006	50.50	50.98	50.46	50.89	12,109	+0.47(+0.94%)
Mar 09, 2006	50.54	50.66	50.42	50.42	40,054	+0.21(+0.43%)
Mar 08, 2006	49.97	50.22	49.84	50.21	32,369	+0.10(+0.21%)
Mar 07, 2006	50.11	50.27	50.01	50.10	58,101	-0.61(-1.20%)
Mar 06, 2006	51.03	51.03	50.63	50.72	46,225	-0.27(-0.52%)
Mar 03, 2006	50.80	51.10	50.62	50.98	36,910	+0.01(+0.02%)
Mar 02, 2006	50.89	51.06	50.76	50.97	29,458	-0.07(-0.13%)
Mar 01, 2006	50.89	51.08	50.89	51.04	13,506	+0.36(+0.71%)
Feb 28, 2006	51.12	51.06	50.65	50.68	28,177	-0.44(-0.86%)
Feb 27, 2006	51.10	51.26	51.02	51.12	28,061	+0.21(+0.42%)
Feb 24, 2006	50.80	50.95	50.80	50.90	13,390	+0.23(+0.46%)
Feb 23, 2006	50.80	50.89	50.64	50.67	19,561	+0.05(+0.10%)
Feb 22, 2006	50.25	50.62	50.25	50.62	34,465	+0.37(+0.73%)
Feb 21, 2006	50.24	50.46	50.20	50.25	15,602	+0.09(+0.19%)
Feb 17, 2006	50.03	50.22	49.95	50.16	21,540	-0.21(-0.41%)
Feb 16, 2006	50.05	50.36	49.99	50.36	18,280	+0.16(+0.32%)
Feb 15, 2006	50.22	50.44	49.86	50.20	77,546	-0.13(-0.26%)
Feb 14, 2006	49.86	50.41	49.80	50.33	32,136	+0.58(+1.17%)
Feb 13, 2006	49.77	49.92	49.61	49.74	20,609	-0.46(-0.91%)
Feb 10, 2006	50.76	50.76	49.98	50.20	163,592	-0.26(-0.51%)
Feb 09, 2006	50.80	50.82	50.38	50.46	172,674	-0.04(-0.09%)
Feb 08, 2006	50.25	50.52	50.15	50.50	26,198	+0.04(+0.09%)
Feb 07, 2006	50.76	50.83	50.35	50.46	23,636	-0.45(-0.88%)
Feb 06, 2006	50.97	51.01	50.80	50.90	15,369	-0.18(-0.35%)
Feb 03, 2006	50.89	51.21	50.78	51.08	18,164	+0.01(+0.02%)
Feb 02, 2006	51.53	51.58	51.03	51.08	22,588	-0.58(-1.13%)
Feb 01, 2006	51.53	51.67	51.46	51.66	498,696	+0.25(+0.48%)
Jan 31, 2006	51.57	51.76	51.34	51.41	92,683	-0.10(-0.20%)
Jan 30, 2006	51.36	51.51	51.29	51.51	91,751	+0.12(+0.23%)
Jan 27, 2006	51.66	51.78	51.25	51.39	127,846	+0.34(+0.67%)
Jan 26, 2006	50.97	51.12	50.91	51.05	113,408	+0.55(+1.09%)
Jan 25, 2006	50.57	50.62	50.37	50.50	73,121	+0.14(+0.27%)
Jan 24, 2006	50.31	50.47	50.22	50.36	28,992	+0.25(+0.50%)
Jan 23, 2006	50.07	50.18	49.86	50.11	70,327	+0.57(+1.14%)
Jan 20, 2006	50.37	50.42	49.55	49.55	112,943	-0.68(-1.35%)
Jan 19, 2006	50.03	50.26	49.97	50.22	17,931	+0.56(+1.12%)
Jan 18, 2006	49.81	49.83	49.40	49.67	27,944	-0.64(-1.28%)
Jan 17, 2006	50.16	50.36	50.11	50.31	15,486	-0.72(-1.41%)
Jan 13, 2006	50.77	51.03	50.68	51.03	18,979	+0.21(+0.42%)
Jan 12, 2006	50.89	51.01	50.77	50.82	61,711	-0.27(-0.52%)
Jan 11, 2006	50.84	51.08	50.77	51.08	23,403	+0.43(+0.85%)
Jan 10, 2006	50.50	50.65	50.46	50.65	69,279	-0.53(-1.04%)
Jan 09, 2006	51.06	51.21	50.97	51.19	113,758	-0.03(-0.05%)
Jan 06, 2006	51.02	51.23	50.89	51.21	22,821	+0.74(+1.46%)
Jan 05, 2006	50.63	50.65	50.40	50.47	34,814	-0.57(-1.11%)
Jan 04, 2006	50.50	51.04	50.41	51.04	131,107	+0.76(+1.52%)
Jan 03, 2006	49.49	50.28	49.38	50.28	44,827	+1.67(+3.43%)
Dec 30, 2005	48.56	48.64	48.45	48.61	24,800	-0.38(-0.77%)
Dec 29, 2005	48.95	49.05	48.89	48.99	37,492	+0.21(+0.44%)
Dec 28, 2005	49.04	49.04	48.64	48.77	42,732	+0.29(+0.60%)
Dec 27, 2005	48.81	48.81	48.40	48.48	22,588	-0.37(-0.76%)
Dec 23, 2005	48.77	48.85	48.76	48.85	12,225	-0.05(-0.11%)
Dec 22, 2005	48.93	48.93	48.83	48.90	32,602	+0.08(+0.16%)
Dec 21, 2005	48.83	48.83	48.64	48.83	12,924	+0.30(+0.62%)
Dec 20, 2005	48.69	48.69	48.42	48.52	24,335	-0.01(-0.02%)
Dec 19, 2005	48.66	48.71	48.53	48.53	33,650	+0.04(+0.09%)
Dec 16, 2005	48.52	48.60	48.44	48.49	5,006	+0.26(+0.53%)
Dec 15, 2005	48.44	48.44	48.13	48.23	28,294	-0.35(-0.72%)
Dec 14, 2005	48.58	48.65	48.58	48.58	5,821	+0.06(+0.12%)
Dec 13, 2005	48.38	48.71	48.30	48.52	24,800	+0.21(+0.43%)
Dec 12, 2005	48.37	48.42	48.28	48.32	3,376	+0.64(+1.35%)
Dec 09, 2005	47.65	47.84	47.65	47.67	15,718	+0.44(+0.93%)
Dec 08, 2005	47.32	47.60	47.13	47.24	25,383	-0.09(-0.18%)
Dec 07, 2005	47.55	47.55	47.24	47.32	5,705	-0.22(-0.47%)
Dec 06, 2005	47.41	47.74	47.41	47.55	16,883	+0.19(+0.40%)
Dec 05, 2005	47.45	47.52	47.35	47.36	5,472	+0.07(+0.15%)
Dec 02, 2005	47.17	47.31	47.09	47.29	15,718	+0.30(+0.64%)
Dec 01, 2005	46.62	46.99	46.62	46.99	233,803	+0.84(+1.82%)
Nov 30, 2005	46.38	46.45	46.15	46.15	117,367	-0.33(-0.70%)
Nov 29, 2005	46.57	46.57	46.39	46.47	10,595	-0.08(-0.17%)
Nov 28, 2005	46.45	46.67	46.27	46.55	6,287	+0.18(+0.39%)
Nov 25, 2005	46.65	46.65	46.37	46.37	4,657	-0.26(-0.55%)
Nov 23, 2005	46.57	46.69	46.52	46.63	6,636	+0.09(+0.20%)
Nov 22, 2005	46.02	46.53	45.99	46.53	23,287	+0.28(+0.61%)
Nov 21, 2005	46.33	46.33	46.05	46.25	30,506	-0.09(-0.19%)
Nov 18, 2005	46.38	46.38	46.11	46.33	10,129	+0.29(+0.63%)
Nov 17, 2005	45.91	46.04	45.82	46.04	4,424	+0.70(+1.55%)
Nov 16, 2005	45.36	45.36	45.20	45.34	6,287	-0.06(-0.13%)
Nov 15, 2005	45.54	45.56	45.25	45.40	9,314	-0.33(-0.71%)
Nov 14, 2005	45.77	45.79	45.72	45.72	4,308	-0.36(-0.78%)
Nov 11, 2005	45.97	46.09	45.97	46.09	2,561	+0.16(+0.36%)
Nov 10, 2005	45.78	46.00	45.71	45.92	6,403	+0.03(+0.06%)
Nov 09, 2005	45.75	46.01	45.75	45.90	2,910	-0.15(-0.32%)
Nov 08, 2005	45.98	46.10	45.98	46.04	5,239	-0.08(-0.17%)
Nov 07, 2005	45.97	46.23	45.91	46.12	5,588	+0.25(+0.54%)
Nov 04, 2005	46.25	46.25	45.79	45.87	3,958	-0.28(-0.61%)
Nov 03, 2005	46.39	46.44	46.12	46.15	50,067	-0.03(-0.06%)
Nov 02, 2005	45.72	46.18	45.72	46.18	9,547	+0.44(+0.96%)
Nov 01, 2005	45.72	45.77	45.72	45.74	5,588	+0.26(+0.57%)
Oct 31, 2005	45.44	45.65	45.44	45.48	13,739	+0.38(+0.84%)
Oct 28, 2005	44.97	45.11	44.81	45.11	5,239	+0.31(+0.69%)
Oct 27, 2005	45.00	45.08	44.80	44.80	6,171	-0.19(-0.42%)
Oct 26, 2005	45.11	45.30	44.96	44.99	9,664	-0.09(-0.21%)
Oct 25, 2005	45.05	45.11	44.97	45.08	8,732	+0.09(+0.19%)
Oct 24, 2005	44.55	44.99	44.55	44.99	5,588	+0.63(+1.41%)
Oct 21, 2005	44.64	44.64	44.27	44.37	9,547	+0.04(+0.10%)
Oct 20, 2005	44.75	44.75	44.32	44.32	4,890	-0.55(-1.22%)
Oct 19, 2005	44.38	44.87	44.38	44.87	1,979	-0.04(-0.10%)
Oct 18, 2005	44.98	44.98	44.90	44.92	1,164	-0.45(-0.98%)
Oct 17, 2005	45.35	45.40	45.21	45.36	63,807	-0.47(-1.03%)
Oct 14, 2005	45.44	45.84	45.44	45.84	23,636	+0.38(+0.83%)
Oct 13, 2005	45.17	45.46	45.12	45.46	10,828	-0.13(-0.28%)
Oct 12, 2005	45.99	46.00	45.48	45.59	4,075	-0.25(-0.54%)
Oct 11, 2005	46.09	46.09	45.84	45.84	4,657	+0.07(+0.15%)
Oct 10, 2005	46.02	46.03	45.77	45.77	2,328	-0.23(-0.50%)
Oct 07, 2005	45.99	46.00	45.91	46.00	7,219	+0.15(+0.34%)
Oct 06, 2005	46.04	46.12	45.56	45.84	99,785	-0.35(-0.76%)
Oct 05, 2005	46.47	46.47	46.20	46.20	3,260	-0.31(-0.66%)
Oct 04, 2005	46.69	46.80	46.51	46.51	12,109	+0.06(+0.13%)
Oct 03, 2005	46.59	46.59	46.45	46.45	12,807	-0.14(-0.29%)
Sep 30, 2005	46.57	46.67	46.46	46.58	3,725	-0.17(-0.37%)
Sep 29, 2005	46.50	46.82	46.39	46.76	18,164	+0.38(+0.81%)
Sep 28, 2005	46.34	46.45	46.29	46.38	38,773	+0.38(+0.82%)
Sep 27, 2005	45.97	46.01	45.91	46.00	3,958	-0.28(-0.61%)
Sep 26, 2005	46.15	46.30	46.14	46.28	3,958	+0.62(+1.35%)
Sep 23, 2005	45.66	45.82	45.66	45.66	6,636	-0.18(-0.39%)
Sep 22, 2005	45.96	45.96	45.82	45.84	6,171	-0.21(-0.45%)
Sep 21, 2005	46.10	46.10	46.04	46.05	3,493	+0.02(+0.04%)
Sep 20, 2005	46.39	46.39	46.01	46.03	6,636	-0.09(-0.20%)
Sep 19, 2005	46.24	46.24	46.07	46.13	4,308	-0.31(-0.67%)
Sep 16, 2005	46.28	46.44	46.25	46.44	16,301	+0.43(+0.93%)
Sep 15, 2005	46.10	46.10	46.01	46.01	698	-0.03(-0.07%)
Sep 14, 2005	46.23	46.27	46.02	46.04	34,930	+0.04(+0.09%)
Sep 13, 2005	46.06	46.06	45.98	46.00	5,239	-0.32(-0.69%)
Sep 12, 2005	46.36	46.38	46.26	46.32	2,794	-0.26(-0.55%)
Sep 09, 2005	46.35	46.57	46.33	46.57	4,308	+0.60(+1.31%)
Sep 08, 2005	46.08	46.08	45.97	45.97	3,842	-0.23(-0.50%)
Sep 07, 2005	46.21	46.33	46.15	46.21	22,239	-0.19(-0.41%)
Sep 06, 2005	46.38	46.41	46.27	46.39	2,445	+0.31(+0.67%)
Sep 02, 2005	45.96	46.09	45.96	46.09	6,171	+0.22(+0.49%)
Sep 01, 2005	45.67	45.89	45.66	45.86	7,335	+0.73(+1.62%)
Aug 31, 2005	44.59	45.13	44.59	45.13	2,561	+0.78(+1.76%)
Aug 30, 2005	44.44	44.44	44.32	44.35	5,588	-0.24(-0.54%)
Aug 29, 2005	44.44	44.59	44.42	44.59	49,718	-0.07(-0.15%)
Aug 26, 2005	44.74	44.74	44.60	44.66	1,513	-0.17(-0.38%)
Aug 25, 2005	44.81	44.90	44.81	44.83	2,678	+0.00(+0.00%)
Aug 24, 2005	44.96	45.06	44.83	44.83	2,445	-0.26(-0.57%)
Aug 23, 2005	45.11	45.16	45.09	45.09	2,328	-0.16(-0.36%)
Aug 22, 2005	45.39	45.39	45.22	45.25	1,746	+0.40(+0.88%)
Aug 19, 2005	44.79	44.86	44.79	44.86	3,376	+0.23(+0.52%)
Aug 18, 2005	44.57	44.63	44.54	44.63	3,958	-0.38(-0.84%)
Aug 17, 2005	44.99	45.05	44.99	45.00	1,164	-0.09(-0.21%)
Aug 16, 2005	45.32	45.32	45.09	45.10	2,561	-0.47(-1.04%)
Aug 15, 2005	45.34	45.58	45.34	45.57	15,020	+0.05(+0.11%)
Aug 12, 2005	45.39	45.54	45.34	45.52	22,239	-0.18(-0.39%)
Aug 11, 2005	45.43	45.70	45.43	45.70	2,445	+0.76(+1.70%)
Aug 10, 2005	45.05	45.23	44.93	44.93	10,362	+0.34(+0.75%)
Aug 09, 2005	44.45	44.63	44.45	44.60	5,938	+0.41(+0.93%)
Aug 08, 2005	44.23	44.25	44.19	44.19	698	+0.27(+0.61%)

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.