Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	36.49	36.83	36.40	36.40	2,125,884	-0.14(-0.38%)
Jan 30, 2007	37.00	37.00	36.36	36.54	3,075,583	-0.61(-1.64%)
Jan 29, 2007	38.25	38.43	36.93	37.15	1,892,399	-0.93(-2.44%)
Jan 26, 2007	38.60	38.79	37.95	38.08	1,221,597	-0.25(-0.65%)
Jan 25, 2007	38.75	38.90	38.07	38.33	1,124,803	-0.23(-0.60%)
Jan 24, 2007	37.65	38.70	37.65	38.56	1,937,676	+0.94(+2.50%)
Jan 23, 2007	37.40	37.88	37.11	37.62	1,257,948	+0.32(+0.86%)
Jan 22, 2007	37.45	37.56	36.80	37.30	2,662,720	+0.20(+0.54%)
Jan 19, 2007	36.89	37.40	36.55	37.10	1,034,383	+0.19(+0.51%)
Jan 18, 2007	37.45	37.67	36.82	36.91	1,585,754	-0.57(-1.52%)
Jan 17, 2007	38.00	38.12	37.33	37.48	1,522,405	-0.74(-1.94%)
Jan 16, 2007	38.79	39.00	37.77	38.22	2,254,057	-0.33(-0.86%)
Jan 12, 2007	38.38	38.64	36.85	38.55	2,041,543	+0.09(+0.23%)
Jan 11, 2007	35.93	38.50	35.84	38.46	3,137,584	+2.60(+7.25%)
Jan 10, 2007	35.50	36.00	35.10	35.86	1,348,929	+0.78(+2.22%)
Jan 09, 2007	35.90	35.98	34.97	35.08	2,507,469	-0.42(-1.18%)
Jan 08, 2007	35.35	35.93	35.35	35.50	6,507,202	+0.40(+1.14%)
Jan 05, 2007	35.26	35.30	34.88	35.10	2,341,578	-0.35(-0.99%)
Jan 04, 2007	35.65	36.09	35.10	35.45	2,057,279	-0.13(-0.37%)
Jan 03, 2007	35.35	35.61	35.03	35.58	2,313,856	+0.88(+2.54%)
Dec 29, 2006	34.76	34.90	34.52	34.70	597,223	-0.19(-0.54%)
Dec 28, 2006	34.05	34.95	34.05	34.89	495,123	+0.85(+2.50%)
Dec 27, 2006	33.99	34.74	33.41	34.04	746,258	-32.98(-49.21%)
Dec 26, 2006	67.13	67.25	66.54	67.02	219,304	+0.00(+0.00%)
Dec 22, 2006	67.13	67.25	66.54	67.02	219,304	-0.16(-0.24%)
Dec 21, 2006	67.80	68.27	66.86	67.18	570,117	-0.47(-0.69%)
Dec 20, 2006	67.50	67.90	67.24	67.65	927,331	-0.29(-0.43%)
Dec 19, 2006	68.83	69.49	67.68	67.94	442,773	-0.92(-1.34%)
Dec 18, 2006	68.28	69.61	68.28	68.86	532,635	+0.58(+0.85%)
Dec 15, 2006	68.00	68.64	67.50	68.28	1,748,241	+0.79(+1.17%)
Dec 14, 2006	67.57	67.99	67.20	67.49	722,940	-0.16(-0.24%)
Dec 13, 2006	67.75	68.05	67.53	67.65	658,815	+0.16(+0.24%)
Dec 12, 2006	67.55	67.80	67.21	67.49	740,091	+0.04(+0.06%)
Dec 11, 2006	68.25	68.45	67.26	67.45	1,339,896	-0.67(-0.98%)
Dec 08, 2006	69.15	69.15	67.87	68.12	655,431	-0.70(-1.02%)
Dec 07, 2006	69.57	69.70	68.60	68.82	775,899	-0.75(-1.08%)
Dec 06, 2006	69.41	69.89	69.41	69.57	3,380,364	+0.19(+0.27%)
Dec 05, 2006	69.50	69.60	69.05	69.38	1,188,707	-0.18(-0.26%)
Dec 04, 2006	68.75	69.95	68.50	69.56	1,275,437	+1.06(+1.55%)
Dec 01, 2006	70.00	70.00	68.08	68.50	814,610	-1.47(-2.10%)
Nov 30, 2006	69.80	70.20	69.41	69.97	516,196	+0.37(+0.53%)
Nov 29, 2006	69.64	70.20	69.33	69.60	720,357	-0.04(-0.06%)
Nov 28, 2006	69.07	70.10	69.01	69.64	698,864	+0.14(+0.20%)
Nov 27, 2006	69.30	70.20	69.10	69.50	1,234,654	-0.39(-0.56%)
Nov 24, 2006	69.45	69.95	68.50	69.89	480,506	+0.74(+1.07%)
Nov 22, 2006	68.36	69.56	67.80	69.15	768,967	+0.79(+1.16%)
Nov 21, 2006	66.10	68.40	66.10	68.36	1,630,957	+1.85(+2.78%)
Nov 20, 2006	65.91	66.96	65.60	66.51	1,207,720	+0.52(+0.79%)
Nov 17, 2006	66.65	66.65	65.58	65.99	388,476	-0.42(-0.63%)
Nov 16, 2006	66.75	66.75	66.27	66.41	1,337,419	-0.01(-0.02%)
Nov 15, 2006	66.25	66.78	66.05	66.42	1,571,202	-0.05(-0.08%)
Nov 14, 2006	67.60	67.64	66.23	66.47	1,475,253	-1.14(-1.69%)
Nov 13, 2006	67.40	68.15	67.33	67.61	266,424	+0.21(+0.31%)
Nov 10, 2006	67.40	68.12	67.07	67.40	356,221	+0.30(+0.45%)
Nov 09, 2006	66.85	67.54	66.58	67.10	791,378	+0.25(+0.37%)
Nov 08, 2006	67.50	67.57	66.51	66.85	1,158,053	-0.61(-0.90%)
Nov 07, 2006	68.10	68.44	67.26	67.46	949,022	-0.64(-0.94%)
Nov 06, 2006	68.61	69.00	67.79	68.10	749,012	-0.17(-0.25%)
Nov 03, 2006	68.35	69.26	67.76	68.27	1,013,421	+0.02(+0.03%)
Nov 02, 2006	68.55	69.70	68.03	68.25	1,225,296	+0.15(+0.22%)
Nov 01, 2006	67.18	68.64	65.91	68.10	1,743,036	+0.91(+1.35%)
Oct 31, 2006	67.50	68.18	66.41	67.19	2,355,220	+3.00(+4.67%)
Oct 30, 2006	63.90	64.50	63.07	64.19	692,118	+0.29(+0.45%)
Oct 27, 2006	63.35	64.09	62.79	63.90	1,517,999	+0.56(+0.88%)
Oct 26, 2006	63.55	64.10	63.34	63.34	1,014,103	-0.16(-0.25%)
Oct 25, 2006	61.90	63.68	61.90	63.50	1,871,440	+1.87(+3.03%)
Oct 24, 2006	61.85	62.00	60.90	61.63	452,839	-0.11(-0.18%)
Oct 23, 2006	61.15	61.97	60.88	61.74	421,367	+0.74(+1.21%)
Oct 20, 2006	61.25	61.42	60.53	61.00	348,472	-0.25(-0.41%)
Oct 19, 2006	60.85	61.25	60.40	61.25	1,450,759	-0.05(-0.08%)
Oct 18, 2006	61.25	62.34	60.50	61.30	1,733,681	+0.30(+0.49%)
Oct 17, 2006	61.19	61.21	60.27	61.00	676,356	-0.19(-0.31%)
Oct 16, 2006	60.55	61.25	59.83	61.19	630,561	+0.64(+1.06%)
Oct 13, 2006	60.00	60.60	59.82	60.55	924,017	+0.65(+1.09%)
Oct 12, 2006	59.20	60.00	58.75	59.90	1,524,866	+0.72(+1.22%)
Oct 11, 2006	60.39	60.75	58.71	59.18	1,614,232	-0.79(-1.32%)
Oct 10, 2006	61.48	61.86	59.72	59.97	1,340,127	-1.03(-1.69%)
Oct 09, 2006	61.10	61.72	60.14	61.00	2,747,086	+0.00(+0.00%)
Oct 06, 2006	61.10	61.72	60.14	61.00	2,747,086	-0.40(-0.65%)
Oct 05, 2006	60.95	61.77	59.90	61.40	1,340,332	+0.85(+1.40%)
Oct 04, 2006	60.10	60.85	60.10	60.55	1,030,704	+0.45(+0.75%)
Oct 03, 2006	60.60	61.18	59.62	60.10	977,367	-1.00(-1.64%)
Oct 02, 2006	60.96	61.19	60.36	61.10	1,054,178	-0.10(-0.16%)
Sep 29, 2006	60.49	61.66	60.45	61.20	992,944	+0.81(+1.34%)
Sep 28, 2006	60.29	60.68	60.00	60.39	494,096	+0.09(+0.15%)
Sep 27, 2006	59.49	60.57	59.46	60.30	1,121,440	+0.70(+1.17%)
Sep 26, 2006	60.25	60.30	59.50	59.60	1,066,888	-0.64(-1.06%)
Sep 25, 2006	60.00	61.15	59.76	60.24	1,542,768	+0.79(+1.33%)
Sep 22, 2006	58.76	59.60	58.35	59.45	1,115,353	+0.69(+1.17%)
Sep 21, 2006	59.40	59.40	58.75	58.76	795,358	-0.64(-1.08%)
Sep 20, 2006	58.80	59.68	58.80	59.40	1,605,078	+0.65(+1.11%)
Sep 19, 2006	57.75	59.03	57.73	58.75	1,113,779	+0.90(+1.56%)
Sep 18, 2006	57.55	57.90	57.25	57.85	482,146	+0.00(+0.00%)
Sep 15, 2006	57.70	57.86	57.10	57.85	1,943,288	+0.15(+0.26%)
Sep 14, 2006	58.10	58.39	57.60	57.70	524,182	-0.45(-0.77%)
Sep 13, 2006	58.09	58.70	58.00	58.15	856,912	-0.30(-0.51%)
Sep 12, 2006	58.00	58.67	57.80	58.45	1,302,194	+0.45(+0.78%)
Sep 11, 2006	56.90	58.19	56.66	58.00	1,256,031	+1.14(+2.00%)
Sep 08, 2006	56.60	57.09	56.45	56.86	427,977	+0.34(+0.60%)
Sep 06, 2006	57.30	57.30	55.84	56.52	2,102,449	-0.80(-1.40%)
Sep 05, 2006	58.18	58.18	57.22	57.32	762,694	-0.57(-0.98%)
Sep 01, 2006	57.24	58.59	57.07	57.89	1,524,659	+0.89(+1.56%)
Aug 31, 2006	57.22	57.30	56.51	57.00	832,171	-0.16(-0.28%)
Aug 30, 2006	56.65	57.45	56.54	57.16	1,411,811	+0.52(+0.92%)
Aug 29, 2006	55.85	56.88	55.75	56.64	2,099,722	+0.79(+1.41%)
Aug 28, 2006	55.38	55.85	55.15	55.85	663,814	+0.59(+1.07%)
Aug 25, 2006	55.21	55.50	55.10	55.26	758,834	-0.04(-0.07%)
Aug 24, 2006	55.02	55.43	55.02	55.30	976,760	+0.10(+0.18%)
Aug 23, 2006	55.01	55.41	54.79	55.20	793,489	-0.06(-0.11%)
Aug 22, 2006	55.05	55.49	55.03	55.26	787,360	+0.16(+0.29%)
Aug 21, 2006	55.31	55.66	54.87	55.10	520,977	-0.21(-0.38%)
Aug 18, 2006	55.65	55.95	55.31	55.31	872,956	+0.01(+0.02%)
Aug 17, 2006	55.00	55.79	54.76	55.30	1,167,959	+0.25(+0.45%)
Aug 16, 2006	54.40	55.24	54.40	55.05	1,528,075	+0.59(+1.08%)
Aug 15, 2006	54.01	54.60	53.86	54.46	1,323,099	+0.51(+0.95%)
Aug 14, 2006	54.59	54.59	53.65	53.95	1,006,725	-0.42(-0.77%)
Aug 11, 2006	54.22	54.52	53.92	54.37	534,149	-0.03(-0.06%)
Aug 10, 2006	53.85	54.40	53.48	54.40	713,702	+0.55(+1.02%)
Aug 09, 2006	53.33	54.39	53.23	53.85	884,347	+0.49(+0.92%)
Aug 08, 2006	53.40	53.77	52.76	53.36	1,025,994	-0.26(-0.48%)
Aug 07, 2006	54.00	54.30	53.10	53.62	943,700	+0.00(+0.00%)
Aug 04, 2006	54.00	54.30	53.10	53.62	943,700	+0.01(+0.02%)
Aug 03, 2006	52.68	54.00	52.52	53.61	1,265,751	+0.79(+1.50%)
Aug 02, 2006	52.71	53.10	52.26	52.82	1,888,588	+0.38(+0.72%)
Aug 01, 2006	52.25	53.25	51.80	52.44	5,241,094	+4.09(+8.46%)
Jul 31, 2006	48.47	48.95	48.13	48.35	1,006,168	-0.47(-0.96%)
Jul 28, 2006	48.84	49.00	47.91	48.82	320,527	+0.44(+0.91%)
Jul 27, 2006	48.08	48.98	47.84	48.38	544,082	+0.33(+0.69%)
Jul 26, 2006	47.61	48.18	47.61	48.05	767,064	+0.29(+0.61%)
Jul 25, 2006	47.74	48.19	47.60	47.76	942,223	+0.11(+0.23%)
Jul 24, 2006	47.25	47.78	46.90	47.65	741,279	+0.75(+1.60%)
Jul 21, 2006	47.20	47.20	46.62	46.90	448,905	+0.09(+0.19%)
Jul 20, 2006	46.05	47.35	46.05	46.81	1,680,667	+0.61(+1.32%)
Jul 19, 2006	45.50	46.31	45.50	46.20	585,592	+0.64(+1.40%)
Jul 18, 2006	45.35	45.83	45.30	45.56	438,778	+0.15(+0.33%)
Jul 17, 2006	45.33	45.59	45.15	45.41	312,321	-0.24(-0.53%)
Jul 14, 2006	45.56	45.83	45.01	45.65	253,672	-0.10(-0.22%)
Jul 13, 2006	46.47	46.70	45.52	45.75	693,344	-1.00(-2.14%)
Jul 12, 2006	46.95	47.49	46.70	46.75	802,406	+0.02(+0.04%)
Jul 11, 2006	45.85	46.75	45.85	46.73	771,413	+0.67(+1.45%)
Jul 10, 2006	45.84	46.41	45.57	46.06	770,233	+0.19(+0.41%)
Jul 07, 2006	45.28	46.22	45.25	45.87	429,274	+0.52(+1.15%)
Jul 06, 2006	44.90	46.06	44.86	45.35	715,862	+0.15(+0.33%)
Jul 05, 2006	45.25	45.59	45.16	45.20	715,080	+0.29(+0.65%)
Jul 03, 2006	44.91	44.91	44.91	44.91	0	+0.00(+0.00%)
Jun 30, 2006	44.78	45.25	44.56	44.91	666,241	+0.22(+0.49%)
Jun 29, 2006	44.69	44.69	44.69	44.69	0	-0.06(-0.13%)
Jun 28, 2006	45.39	45.39	44.35	44.75	632,066	-0.28(-0.62%)
Jun 27, 2006	44.90	45.77	44.25	45.03	699,119	+0.27(+0.60%)
Jun 23, 2006	44.49	45.24	44.35	44.76	178,287	-0.05(-0.11%)
Jun 22, 2006	44.85	45.15	44.66	44.81	257,176	-0.18(-0.40%)
Jun 21, 2006	43.78	45.00	43.78	44.99	475,822	+0.92(+2.09%)
Jun 20, 2006	44.00	44.07	43.13	44.07	597,812	+0.28(+0.64%)
Jun 19, 2006	44.32	44.52	43.68	43.79	870,714	-0.70(-1.57%)
Jun 16, 2006	44.10	45.15	44.10	44.49	1,596,017	-0.09(-0.20%)
Jun 15, 2006	44.18	44.79	44.00	44.58	716,010	+0.55(+1.25%)
Jun 14, 2006	46.15	46.45	43.88	44.03	1,410,581	-1.62(-3.55%)
Jun 13, 2006	45.90	46.25	45.32	45.65	1,032,184	-0.35(-0.76%)
Jun 12, 2006	46.17	47.06	45.80	46.00	806,584	-0.32(-0.69%)
Jun 09, 2006	45.70	46.39	45.62	46.32	729,147	+0.77(+1.69%)
Jun 08, 2006	45.50	46.13	44.88	45.55	821,884	-0.07(-0.15%)
Jun 07, 2006	45.75	46.20	45.09	45.62	700,374	-0.16(-0.35%)
Jun 06, 2006	45.75	46.10	45.30	45.78	629,093	-0.22(-0.48%)
Jun 05, 2006	46.62	46.62	45.90	46.00	511,143	-0.98(-2.09%)
Jun 02, 2006	47.02	47.64	46.30	46.98	435,636	-0.02(-0.04%)
Jun 01, 2006	46.12	47.08	45.55	47.00	1,308,795	+1.10(+2.40%)
May 31, 2006	44.85	46.00	44.75	45.90	1,199,606	+0.90(+2.00%)
May 30, 2006	44.85	45.10	44.25	45.00	1,357,231	+0.50(+1.12%)
May 26, 2006	44.25	44.66	44.03	44.50	532,626	+0.56(+1.27%)
May 25, 2006	43.68	43.98	43.27	43.94	836,194	+0.49(+1.13%)
May 24, 2006	43.53	43.98	43.00	43.45	840,157	-0.22(-0.50%)
May 23, 2006	43.39	44.15	43.25	43.67	891,083	-0.29(-0.66%)
May 22, 2006	43.96	43.96	43.96	43.96	0	+0.00(+0.00%)
May 19, 2006	42.50	44.76	42.50	43.96	2,162,235	+1.56(+3.68%)
May 18, 2006	42.75	42.75	41.88	42.40	1,717,608	+0.08(+0.19%)
May 17, 2006	43.24	43.71	41.69	42.32	1,091,066	-1.00(-2.31%)

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.