Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	46.14	46.39	46.05	46.37	93,431	+0.41(+0.89%)
Jun 29, 2006	44.62	45.96	44.62	45.96	87,896	+1.77(+4.01%)
Jun 28, 2006	44.16	44.28	43.96	44.19	21,332	+0.31(+0.71%)
Jun 27, 2006	44.45	44.48	43.80	43.88	66,293	-0.57(-1.28%)
Jun 26, 2006	44.18	44.46	44.11	44.45	561,401	+0.19(+0.42%)
Jun 23, 2006	44.07	44.48	44.05	44.27	52,521	+0.04(+0.10%)
Jun 22, 2006	44.48	44.55	44.09	44.22	48,066	-0.57(-1.27%)
Jun 21, 2006	43.96	44.98	43.96	44.79	77,229	+0.84(+1.90%)
Jun 20, 2006	43.96	44.31	43.91	43.96	24,168	+0.17(+0.39%)
Jun 19, 2006	44.22	44.24	43.56	43.79	39,695	-0.24(-0.56%)
Jun 16, 2006	44.18	44.18	43.81	44.03	48,606	-0.39(-0.88%)
Jun 15, 2006	43.77	44.52	43.70	44.42	60,892	+1.47(+3.41%)
Jun 14, 2006	43.14	43.25	42.62	42.96	52,386	+0.50(+1.17%)
Jun 13, 2006	42.83	43.14	42.25	42.46	94,241	-1.18(-2.72%)
Jun 12, 2006	44.36	44.40	43.51	43.65	43,475	-0.64(-1.44%)
Jun 09, 2006	44.70	44.70	43.99	44.28	29,433	+0.07(+0.17%)
Jun 08, 2006	44.14	44.39	43.48	44.21	121,110	-0.98(-2.16%)
Jun 07, 2006	45.51	45.88	45.19	45.19	65,888	-0.58(-1.26%)
Jun 06, 2006	45.79	45.82	45.18	45.76	60,352	-0.41(-0.90%)
Jun 05, 2006	46.97	46.97	46.14	46.18	75,069	-0.96(-2.04%)
Jun 02, 2006	47.19	47.19	46.85	47.14	41,990	+0.46(+0.98%)
Jun 01, 2006	45.99	46.72	45.99	46.68	24,303	+0.47(+1.03%)
May 31, 2006	46.22	46.48	46.02	46.21	103,558	+0.07(+0.16%)
May 30, 2006	46.55	46.55	46.10	46.13	76,554	-0.53(-1.13%)
May 26, 2006	46.61	46.66	46.36	46.66	45,095	+0.41(+0.88%)
May 25, 2006	45.81	46.34	45.70	46.25	55,897	+0.57(+1.25%)
May 24, 2006	45.96	45.96	45.11	45.68	68,993	-0.31(-0.68%)
May 23, 2006	46.03	46.53	45.99	45.99	93,836	+0.18(+0.39%)
May 22, 2006	45.70	45.99	45.42	45.82	365,896	-0.92(-1.97%)
May 19, 2006	46.44	46.73	46.22	46.73	51,171	+0.44(+0.96%)
May 18, 2006	46.66	46.94	46.25	46.29	201,175	-0.34(-0.73%)
May 17, 2006	47.88	47.88	46.51	46.63	135,557	-1.39(-2.90%)
May 16, 2006	48.19	48.29	47.91	48.02	102,748	+0.01(+0.03%)
May 15, 2006	47.99	48.23	47.82	48.01	53,736	-0.47(-0.98%)
May 12, 2006	49.07	49.07	48.42	48.48	41,720	-0.64(-1.30%)
May 11, 2006	49.70	49.70	49.12	49.12	77,499	-0.56(-1.13%)
May 10, 2006	49.77	49.83	49.62	49.68	66,293	-0.14(-0.28%)
May 09, 2006	49.62	49.82	49.55	49.82	56,842	+0.27(+0.55%)
May 08, 2006	49.82	49.82	49.43	49.55	90,056	-0.12(-0.24%)
May 05, 2006	49.18	49.78	49.16	49.67	721,531	+0.91(+1.87%)
May 04, 2006	48.40	48.79	48.40	48.76	38,209	+0.36(+0.73%)
May 03, 2006	48.47	48.53	48.23	48.40	100,587	-0.13(-0.27%)
May 02, 2006	48.65	48.73	48.53	48.53	1,349,090	+0.54(+1.13%)
May 01, 2006	48.56	48.64	47.96	47.99	140,282	-0.08(-0.17%)
Apr 28, 2006	47.99	48.23	47.99	48.08	34,699	+0.08(+0.17%)
Apr 27, 2006	740.65	48.22	47.42	47.99	153,514	+0.09(+0.19%)
Apr 26, 2006	47.72	47.96	47.72	47.91	2,337,010	+0.36(+0.76%)
Apr 25, 2006	47.77	47.79	47.41	47.54	62,917	-0.10(-0.20%)
Apr 24, 2006	47.48	47.67	47.40	47.64	26,328	+0.09(+0.19%)
Apr 21, 2006	47.59	47.64	47.44	47.55	43,475	+0.34(+0.72%)
Apr 20, 2006	47.22	47.26	47.03	47.21	477,690	-0.06(-0.13%)
Apr 19, 2006	46.71	47.27	46.71	47.27	91,406	+0.43(+0.92%)
Apr 18, 2006	46.24	46.84	46.24	46.84	108,283	+0.67(+1.46%)
Apr 17, 2006	46.14	46.19	46.07	46.16	54,816	+0.33(+0.73%)
Apr 13, 2006	45.69	45.92	45.62	45.83	21,467	+0.14(+0.30%)
Apr 12, 2006	45.69	45.86	45.63	45.69	50,631	-0.17(-0.38%)
Apr 11, 2006	46.33	46.33	45.73	45.87	40,505	-0.34(-0.74%)
Apr 10, 2006	46.29	46.38	46.21	46.21	29,028	+0.03(+0.06%)
Apr 07, 2006	46.73	46.79	46.06	46.18	47,526	-0.56(-1.19%)
Apr 06, 2006	46.75	46.79	46.62	46.73	69,938	+0.03(+0.06%)
Apr 05, 2006	46.51	46.76	46.48	46.71	34,564	+0.21(+0.46%)
Apr 04, 2006	46.30	46.49	46.22	46.49	67,238	+0.42(+0.92%)
Apr 03, 2006	45.77	46.19	45.68	46.07	85,870	+0.39(+0.84%)
Mar 31, 2006	45.77	45.77	45.62	45.68	71,829	-0.24(-0.53%)
Mar 30, 2006	45.88	46.14	45.76	45.93	42,395	+0.36(+0.80%)
Mar 29, 2006	45.22	45.56	45.22	45.56	134,882	+0.47(+1.03%)
Mar 28, 2006	45.39	45.44	45.05	45.10	69,128	-0.39(-0.85%)
Mar 27, 2006	45.51	45.55	45.31	45.48	55,627	+0.02(+0.05%)
Mar 24, 2006	45.27	45.58	45.18	45.46	61,702	+0.21(+0.47%)
Mar 23, 2006	45.55	45.55	45.13	45.25	65,618	-0.56(-1.21%)
Mar 22, 2006	45.64	45.85	45.60	45.80	122,865	+0.31(+0.68%)
Mar 21, 2006	45.66	45.76	45.49	45.49	95,052	-0.41(-0.89%)
Mar 20, 2006	45.99	45.99	45.77	45.90	77,499	+0.07(+0.16%)
Mar 17, 2006	45.70	45.82	45.56	45.82	343,618	+0.27(+0.60%)
Mar 16, 2006	45.38	45.65	45.27	45.55	37,669	+0.32(+0.70%)
Mar 15, 2006	45.29	45.32	45.05	45.23	30,243	+0.07(+0.15%)
Mar 14, 2006	44.66	45.17	44.66	45.16	29,298	+0.57(+1.28%)
Mar 13, 2006	44.43	44.67	44.43	44.59	61,027	+0.35(+0.79%)
Mar 10, 2006	43.92	44.27	43.83	44.25	14,311	+0.41(+0.93%)
Mar 09, 2006	43.92	44.05	43.84	43.84	58,462	+0.05(+0.12%)
Mar 08, 2006	43.55	43.82	43.45	43.79	53,871	+0.07(+0.15%)
Mar 07, 2006	43.70	43.81	43.62	43.72	78,849	-0.46(-1.04%)
Mar 06, 2006	44.43	44.45	44.13	44.18	78,039	-0.19(-0.42%)
Mar 03, 2006	44.22	44.45	44.07	44.36	37,804	-0.13(-0.30%)
Mar 02, 2006	44.29	44.50	44.16	44.50	78,984	-0.11(-0.25%)
Mar 01, 2006	44.39	44.61	44.35	44.61	53,331	+0.39(+0.89%)
Feb 28, 2006	44.52	44.58	44.16	44.22	53,601	-0.30(-0.68%)
Feb 27, 2006	44.56	44.64	44.37	44.52	77,904	+0.14(+0.32%)
Feb 24, 2006	44.40	44.44	44.30	44.38	124,890	+0.16(+0.35%)
Feb 23, 2006	44.40	44.41	44.22	44.22	46,040	+0.11(+0.25%)
Feb 22, 2006	43.81	44.13	43.81	44.11	182,138	+0.30(+0.69%)
Feb 21, 2006	43.88	43.99	43.72	43.81	100,317	+0.05(+0.12%)
Feb 17, 2006	43.61	43.77	43.54	43.76	26,193	+0.04(+0.08%)
Feb 16, 2006	43.48	43.75	43.40	43.72	46,445	+0.27(+0.61%)
Feb 15, 2006	43.55	43.72	43.20	43.45	53,736	-0.27(-0.63%)
Feb 14, 2006	43.29	43.73	43.24	43.73	30,648	+0.36(+0.82%)
Feb 13, 2006	43.22	43.43	43.20	43.37	57,517	+0.02(+0.05%)
Feb 10, 2006	43.81	43.81	43.15	43.35	235,334	-0.10(-0.24%)
Feb 09, 2006	43.77	43.79	43.40	43.45	241,815	+0.03(+0.07%)
Feb 08, 2006	43.33	43.51	43.11	43.42	81,010	+0.02(+0.05%)
Feb 07, 2006	43.66	43.77	43.33	43.40	58,057	-0.23(-0.53%)
Feb 06, 2006	43.62	43.73	43.48	43.63	27,408	+0.01(+0.02%)
Feb 03, 2006	43.46	43.81	43.36	43.62	45,095	-0.23(-0.52%)
Feb 02, 2006	44.19	44.20	43.79	43.85	34,699	-0.51(-1.15%)
Feb 01, 2006	44.17	44.39	44.17	44.36	473,099	+0.19(+0.44%)
Jan 31, 2006	44.16	44.40	43.96	44.17	122,730	+0.15(+0.34%)
Jan 30, 2006	43.99	44.03	43.88	44.02	107,338	+0.21(+0.49%)
Jan 27, 2006	44.14	44.29	43.79	43.81	186,728	+0.07(+0.17%)
Jan 26, 2006	43.66	43.82	43.60	43.74	142,983	+0.59(+1.37%)
Jan 25, 2006	43.24	43.30	43.02	43.14	146,898	+0.06(+0.14%)
Jan 24, 2006	43.03	43.16	42.93	43.08	95,592	+0.01(+0.03%)
Jan 23, 2006	42.88	43.08	42.82	43.07	73,854	+0.70(+1.66%)
Jan 20, 2006	43.11	43.12	42.37	42.37	57,382	-0.60(-1.40%)
Jan 19, 2006	42.85	43.03	42.81	42.96	24,033	+0.44(+1.03%)
Jan 18, 2006	42.66	42.68	42.34	42.53	90,056	-0.53(-1.24%)
Jan 17, 2006	42.92	43.06	42.81	43.06	124,890	-0.61(-1.39%)
Jan 13, 2006	43.48	43.69	43.44	43.67	43,610	-0.07(-0.15%)
Jan 12, 2006	43.81	43.85	43.60	43.74	149,193	-0.25(-0.57%)
Jan 11, 2006	43.71	44.01	43.71	43.99	80,065	+0.45(+1.04%)
Jan 10, 2006	43.33	43.54	43.33	43.54	31,999	-0.40(-0.91%)
Jan 09, 2006	43.81	43.94	43.72	43.94	200,095	-0.04(-0.10%)
Jan 06, 2006	43.70	43.98	43.65	43.98	30,918	+0.87(+2.03%)
Jan 05, 2006	43.44	43.44	43.10	43.11	75,879	-0.37(-0.85%)
Jan 04, 2006	43.33	43.56	43.25	43.48	54,411	+0.40(+0.93%)
Jan 03, 2006	42.44	43.16	42.39	43.08	32,134	+1.36(+3.27%)
Dec 30, 2005	41.59	41.74	41.52	41.71	51,981	-0.19(-0.46%)
Dec 29, 2005	41.93	41.99	41.83	41.91	63,998	+0.06(+0.14%)
Dec 28, 2005	42.14	42.16	41.74	41.85	27,543	+0.26(+0.63%)
Dec 27, 2005	41.89	41.92	41.56	41.59	19,712	-0.36(-0.87%)
Dec 23, 2005	41.96	41.96	41.80	41.95	21,737	-0.17(-0.40%)
Dec 22, 2005	42.05	42.12	41.96	42.12	52,791	+0.16(+0.39%)
Dec 21, 2005	41.96	41.97	41.85	41.96	16,202	+0.25(+0.60%)
Dec 20, 2005	41.78	41.79	41.62	41.71	97,617	-0.04(-0.09%)
Dec 19, 2005	41.93	41.97	41.72	41.74	17,012	-0.17(-0.41%)
Dec 16, 2005	41.92	42.05	41.86	41.91	12,961	+0.31(+0.75%)
Dec 15, 2005	41.77	41.77	41.48	41.60	79,525	-0.35(-0.83%)
Dec 14, 2005	41.92	42.02	41.92	41.95	60,217	+0.01(+0.02%)
Dec 13, 2005	41.71	42.03	41.62	41.94	47,390	+0.33(+0.80%)
Dec 12, 2005	41.66	41.70	41.52	41.61	17,417	+0.52(+1.26%)
Dec 09, 2005	41.03	41.22	41.03	41.09	11,206	+0.17(+0.42%)
Dec 08, 2005	40.88	41.20	40.77	40.92	304,868	+0.04(+0.09%)
Dec 07, 2005	41.14	41.17	40.79	40.88	47,390	-0.30(-0.74%)
Dec 06, 2005	41.03	41.32	41.03	41.19	11,476	+0.19(+0.45%)
Dec 05, 2005	41.03	41.06	40.85	41.00	162,020	+0.17(+0.42%)
Dec 02, 2005	40.75	40.90	40.71	40.83	17,417	+0.17(+0.42%)
Dec 01, 2005	40.51	40.76	40.50	40.66	33,484	+0.53(+1.33%)
Nov 30, 2005	40.29	40.34	40.13	40.13	19,712	-0.27(-0.68%)
Nov 29, 2005	41.27	41.20	40.32	40.40	21,062	-0.09(-0.22%)
Nov 28, 2005	40.45	40.65	40.28	40.49	25,653	+0.19(+0.46%)
Nov 25, 2005	40.51	40.51	40.25	40.31	4,860	-0.36(-0.87%)
Nov 23, 2005	40.57	40.73	40.51	40.66	14,041	+0.13(+0.31%)
Nov 22, 2005	40.11	40.57	40.04	40.54	25,383	+0.22(+0.55%)
Nov 21, 2005	40.37	40.42	40.17	40.31	13,501	+0.11(+0.28%)
Nov 18, 2005	40.27	40.28	40.05	40.20	19,037	+0.22(+0.56%)
Nov 17, 2005	39.77	39.98	39.68	39.98	7,695	+0.61(+1.54%)
Nov 16, 2005	39.31	39.37	39.14	39.37	7,966	-0.02(-0.06%)
Nov 15, 2005	39.42	39.53	39.31	39.40	26,868	-0.04(-0.09%)
Nov 14, 2005	39.55	39.57	39.35	39.43	15,526	-0.24(-0.62%)
Nov 11, 2005	39.51	39.68	39.51	39.68	25,923	+0.27(+0.70%)
Nov 10, 2005	39.45	39.49	39.17	39.40	30,378	-0.04(-0.09%)
Nov 09, 2005	39.34	39.51	39.25	39.44	20,792	-0.01(-0.02%)
Nov 08, 2005	39.35	39.50	39.35	39.45	22,142	-0.15(-0.37%)
Nov 07, 2005	39.45	39.62	39.41	39.59	22,007	+0.24(+0.62%)
Nov 04, 2005	39.74	39.74	39.28	39.35	11,206	-0.40(-1.01%)
Nov 03, 2005	39.86	39.94	39.70	39.75	18,362	+0.08(+0.21%)
Nov 02, 2005	39.25	39.67	39.25	39.67	17,552	+0.36(+0.90%)
Nov 01, 2005	39.29	39.37	39.20	39.31	42,800	+0.16(+0.42%)
Oct 31, 2005	39.03	39.26	39.03	39.15	7,155	+0.47(+1.21%)
Oct 28, 2005	38.66	38.76	38.51	38.68	23,627	+0.16(+0.42%)
Oct 27, 2005	38.98	38.98	38.46	38.52	12,286	-0.14(-0.36%)
Oct 26, 2005	38.75	38.91	38.66	38.66	16,202	-0.01(-0.04%)
Oct 25, 2005	38.62	38.76	38.51	38.68	38,344	+0.10(+0.25%)
Oct 24, 2005	38.16	38.59	38.16	38.58	13,771	+0.70(+1.84%)
Oct 21, 2005	38.18	38.22	37.88	37.88	14,446	-0.01(-0.04%)
Oct 20, 2005	38.24	38.26	37.90	37.90	10,666	-0.47(-1.24%)
Oct 19, 2005	37.93	38.41	37.93	38.37	22,142	+0.00(+0.00%)
Oct 18, 2005	38.48	38.50	38.30	38.37	6,345	-0.44(-1.14%)
Oct 17, 2005	38.85	38.89	38.77	38.82	15,256	-0.34(-0.87%)
Oct 14, 2005	38.88	39.17	38.81	39.16	14,446	+0.30(+0.78%)
Oct 13, 2005	38.60	38.85	38.48	38.85	21,062	-0.20(-0.51%)
Oct 12, 2005	39.31	39.36	38.88	39.05	19,307	-0.21(-0.53%)
Oct 11, 2005	39.45	39.45	39.24	39.26	20,387	+0.09(+0.23%)
Oct 10, 2005	39.41	39.42	39.17	39.17	7,425	-0.21(-0.55%)
Oct 07, 2005	39.42	39.42	39.32	39.39	11,476	+0.41(+1.06%)
Oct 06, 2005	39.36	39.49	38.97	38.97	33,619	-0.61(-1.53%)
Oct 05, 2005	39.85	39.86	39.58	39.58	242,625	-0.41(-1.04%)
Oct 04, 2005	40.18	40.24	39.99	39.99	52,251	-0.16(-0.39%)
Oct 03, 2005	40.17	40.19	39.99	40.15	33,349	-0.09(-0.22%)
Sep 30, 2005	40.25	40.42	40.11	40.24	25,383	-0.29(-0.71%)
Sep 29, 2005	40.30	40.60	40.22	40.53	25,653	+0.36(+0.88%)
Sep 28, 2005	40.08	40.22	40.08	40.17	59,947	+0.42(+1.06%)
Sep 27, 2005	39.72	39.79	39.56	39.75	19,577	-0.14(-0.35%)
Sep 26, 2005	39.76	39.91	39.67	39.89	11,341	+0.59(+1.49%)
Sep 23, 2005	39.31	39.44	39.29	39.31	25,248	-0.20(-0.51%)
Sep 22, 2005	39.60	39.60	39.44	39.51	12,421	-0.13(-0.34%)
Sep 21, 2005	39.82	39.82	39.58	39.64	29,163	+0.05(+0.13%)
Sep 20, 2005	39.85	39.94	39.55	39.59	13,231	-0.01(-0.04%)
Sep 19, 2005	39.67	39.67	39.55	39.60	16,337	-0.24(-0.61%)
Sep 16, 2005	39.71	39.85	39.62	39.85	8,236	+0.38(+0.96%)
Sep 15, 2005	39.59	39.59	39.42	39.47	31,593	+0.07(+0.17%)
Sep 14, 2005	39.59	39.62	39.39	39.40	8,506	-0.05(-0.13%)
Sep 13, 2005	39.48	39.48	39.37	39.45	24,708	-0.20(-0.50%)
Sep 12, 2005	39.73	39.73	39.65	39.65	8,911	-0.38(-0.94%)
Sep 09, 2005	39.83	40.04	39.83	40.03	11,476	+0.44(+1.12%)
Sep 08, 2005	39.67	39.67	39.50	39.59	5,400	-0.24(-0.60%)
Sep 07, 2005	39.79	39.88	39.79	39.82	9,316	-0.10(-0.24%)
Sep 06, 2005	39.88	39.92	39.77	39.92	4,050	+0.44(+1.13%)
Sep 02, 2005	39.41	39.54	39.39	39.48	19,982	+0.13(+0.32%)
Sep 01, 2005	39.22	39.35	39.19	39.35	3,375	+0.59(+1.51%)
Aug 31, 2005	38.31	38.77	38.31	38.77	8,641	+0.67(+1.77%)
Aug 30, 2005	38.05	38.09	37.94	38.09	8,911	-0.02(-0.06%)
Aug 29, 2005	38.10	38.18	38.08	38.11	29,433	-0.10(-0.27%)
Aug 26, 2005	38.51	38.51	38.22	38.22	3,645	-0.19(-0.50%)
Aug 25, 2005	38.40	38.42	38.40	38.41	4,725	+0.08(+0.21%)
Aug 24, 2005	38.41	38.57	38.33	38.33	15,121	-0.24(-0.63%)
Aug 23, 2005	38.57	38.60	38.44	38.57	6,480	-0.14(-0.36%)
Aug 22, 2005	38.80	38.86	38.67	38.71	9,181	+0.33(+0.85%)
Aug 19, 2005	38.35	38.42	38.35	38.39	3,105	+0.16(+0.41%)
Aug 18, 2005	38.18	38.24	38.15	38.23	5,400	-0.46(-1.19%)
Aug 17, 2005	38.60	38.78	38.60	38.69	6,615	-0.15(-0.38%)
Aug 16, 2005	38.97	38.98	38.83	38.84	14,851	-0.37(-0.94%)
Aug 15, 2005	39.01	39.24	38.97	39.21	29,298	-0.01(-0.04%)
Aug 12, 2005	39.11	39.25	39.09	39.22	22,952	-0.20(-0.51%)
Aug 11, 2005	39.14	39.42	39.14	39.42	66,158	+0.71(+1.84%)
Aug 10, 2005	39.04	39.07	38.71	38.71	7,290	+0.27(+0.71%)
Aug 09, 2005	38.28	38.50	38.28	38.44	13,096	+0.42(+1.11%)
Aug 08, 2005	38.23	38.23	38.02	38.02	4,185	+0.22(+0.59%)

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.