Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	1551	1557	1502	1542	3,800	-18.98(-1.22%)
Apr 27, 2006	1566	1577	1551	1561	1,818	+4.98(+0.32%)
Apr 26, 2006	1580	1580	1555	1556	1,462	-10.00(-0.64%)
Apr 25, 2006	1574	1600	1560	1566	1,138	-13.00(-0.82%)
Apr 24, 2006	1570	1605	1564	1579	1,442	+5.05(+0.32%)
Apr 21, 2006	1560	1600	1560	1574	1,635	+13.94(+0.89%)
Apr 20, 2006	1582	1582	1551	1560	989	-22.05(-1.39%)
Apr 19, 2006	1604	1650	1580	1582	2,105	-11.89(-0.75%)
Apr 18, 2006	1566	1601	1566	1594	1,873	+29.00(+1.85%)
Apr 17, 2006	1560	1603	1560	1565	1,524	-13.55(-0.86%)
Apr 13, 2006	1637	1628	1556	1578	2,960	-58.11(-3.55%)
Apr 12, 2006	1680	1690	1610	1637	1,362	-33.39(-2.00%)
Apr 11, 2006	1700	1740	1662	1670	1,917	-20.00(-1.18%)
Apr 10, 2006	1701	1722	1690	1690	1,242	-5.00(-0.29%)
Apr 07, 2006	1721	1721	1685	1695	1,317	-26.00(-1.51%)
Apr 06, 2006	1645	1722	1645	1721	5,935	+60.00(+3.61%)
Apr 05, 2006	1700	1720	1650	1661	3,473	-24.95(-1.48%)
Apr 04, 2006	1626	1690	1620	1686	2,587	+36.95(+2.24%)
Apr 03, 2006	1609	1650	1600	1649	3,445	+55.00(+3.45%)
Mar 31, 2006	1592	1609	1571	1594	3,029	+12.00(+0.76%)
Mar 30, 2006	1583	1583	1572	1582	357	+12.00(+0.76%)
Mar 29, 2006	1575	1594	1565	1570	1,403	+5.00(+0.32%)
Mar 28, 2006	1555	1589	1555	1565	1,236	+14.00(+0.90%)
Mar 27, 2006	1546	1555	1545	1551	1,089	-2.00(-0.13%)
Mar 24, 2006	1550	1555	1545	1553	1,594	-0.94(-0.06%)
Mar 23, 2006	1560	1560	1541	1554	2,100	-6.06(-0.39%)
Mar 22, 2006	1569	1574	1547	1560	1,800	-8.00(-0.51%)
Mar 21, 2006	1552	1574	1540	1568	2,255	+18.00(+1.16%)
Mar 20, 2006	1562	1583	1535	1550	2,645	+1.00(+0.06%)
Mar 17, 2006	1546	1559	1544	1549	4,582	-8.00(-0.51%)
Mar 16, 2006	1552	1565	1543	1557	1,683	-7.00(-0.45%)
Mar 15, 2006	1560	1579	1540	1564	2,098	+0.00(+0.00%)
Mar 14, 2006	1570	1609	1562	1564	4,561	-11.00(-0.70%)
Mar 13, 2006	1560	1580	1545	1575	2,910	+25.00(+1.61%)
Mar 10, 2006	1538	1562	1528	1550	2,150	+22.00(+1.44%)
Mar 09, 2006	1530	1550	1505	1528	1,747	+8.00(+0.53%)
Mar 08, 2006	1530	1550	1510	1520	4,679	+9.00(+0.60%)
Mar 07, 2006	1405	1550	1405	1511	6,145	+116.00(+8.32%)
Mar 06, 2006	1443	1457	1395	1395	1,915	-62.00(-4.26%)
Mar 03, 2006	1446	1470	1446	1457	756	+10.99(+0.76%)
Mar 02, 2006	1484	1494	1441	1446	1,684	-37.00(-2.49%)
Mar 01, 2006	1485	1490	1463	1483	2,150	-10.99(-0.74%)
Feb 28, 2006	1448	1494	1420	1494	2,057	+46.00(+3.18%)
Feb 27, 2006	1452	1469	1425	1448	1,223	-4.00(-0.28%)
Feb 24, 2006	1451	1468	1450	1452	1,106	-8.40(-0.58%)
Feb 23, 2006	1460	1477	1445	1460	888	-10.86(-0.74%)
Feb 22, 2006	1485	1485	1465	1471	1,381	+11.26(+0.77%)
Feb 21, 2006	1442	1460	1423	1460	2,686	+43.00(+3.03%)
Feb 17, 2006	1435	1453	1395	1417	3,023	+12.00(+0.85%)
Feb 16, 2006	1318	1410	1313	1405	4,900	+95.00(+7.25%)
Feb 15, 2006	1265	1316	1265	1310	2,354	+54.99(+4.38%)
Feb 14, 2006	1240	1310	1240	1255	3,799	+32.01(+2.62%)
Feb 13, 2006	1270	1270	1217	1223	4,497	-54.00(-4.23%)
Feb 10, 2006	1311	1311	1277	1277	2,756	-33.01(-2.52%)
Feb 09, 2006	1350	1360	1310	1310	2,111	+0.01(+0.00%)
Feb 08, 2006	1351	1360	1263	1310	2,778	-31.01(-2.31%)
Feb 07, 2006	1400	1410	1340	1341	2,237	-49.79(-3.58%)
Feb 06, 2006	1402	1424	1381	1391	1,276	-10.21(-0.73%)
Feb 03, 2006	1430	1430	1385	1401	2,532	-38.99(-2.71%)
Feb 02, 2006	1460	1470	1425	1440	1,883	-30.00(-2.04%)
Feb 01, 2006	1465	1480	1456	1470	2,736	+0.01(+0.00%)
Jan 31, 2006	1461	1475	1456	1470	1,631	+4.99(+0.34%)
Jan 30, 2006	1456	1485	1451	1465	2,590	+8.99(+0.62%)
Jan 27, 2006	1480	1480	1454	1456	1,506	-15.99(-1.09%)
Jan 26, 2006	1477	1480	1455	1472	1,920	-4.01(-0.27%)
Jan 25, 2006	1538	1539	1471	1476	1,595	-56.00(-3.66%)
Jan 24, 2006	1508	1540	1466	1532	2,640	+26.01(+1.73%)
Jan 23, 2006	1516	1535	1495	1506	2,579	+0.00(+0.00%)
Jan 20, 2006	1510	1548	1495	1506	2,478	+11.00(+0.74%)
Jan 19, 2006	1478	1515	1478	1495	2,280	+20.00(+1.36%)
Jan 18, 2006	1448	1475	1440	1475	3,467	+35.00(+2.43%)
Jan 17, 2006	1382	1445	1382	1440	2,223	+58.50(+4.23%)
Jan 13, 2006	1403	1408	1370	1382	3,423	-31.50(-2.23%)
Jan 12, 2006	1447	1447	1401	1413	3,100	-34.00(-2.35%)
Jan 11, 2006	1481	1481	1435	1447	3,206	-34.00(-2.30%)
Jan 10, 2006	1500	1500	1472	1481	3,168	-16.00(-1.07%)
Jan 09, 2006	1499	1515	1481	1497	5,038	+1.99(+0.13%)
Jan 06, 2006	1505	1524	1495	1495	3,894	-10.00(-0.66%)
Jan 05, 2006	1524	1544	1475	1505	4,437	-18.79(-1.23%)
Jan 04, 2006	1499	1568	1499	1524	4,603	+38.80(+2.61%)
Jan 03, 2006	1460	1495	1420	1485	3,639	-26.00(-1.72%)
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%)

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.