Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	85.67	85.67	85.67	85.67	0	-2.07(-2.36%)
Apr 27, 2006	87.00	88.49	86.50	87.74	531,079	+0.69(+0.79%)
Apr 26, 2006	88.62	89.05	86.95	87.05	410,143	-1.71(-1.93%)
Apr 25, 2006	86.50	89.02	86.21	88.76	441,891	+2.36(+2.73%)
Apr 24, 2006	87.05	87.33	85.96	86.40	309,749	-0.25(-0.29%)
Apr 21, 2006	87.78	87.78	85.93	86.65	438,700	-0.49(-0.56%)
Apr 20, 2006	88.12	88.70	86.59	87.14	438,055	-0.89(-1.01%)
Apr 19, 2006	88.18	88.31	87.00	88.03	324,994	+0.10(+0.11%)
Apr 18, 2006	85.88	88.35	85.88	87.93	406,767	+2.05(+2.39%)
Apr 17, 2006	87.31	87.59	85.43	85.88	252,725	-2.20(-2.50%)
Apr 13, 2006	87.55	88.30	86.95	88.08	357,304	+1.33(+1.53%)
Apr 12, 2006	87.70	88.95	86.68	86.75	320,909	-0.71(-0.81%)
Apr 11, 2006	89.01	89.74	87.01	87.46	518,781	-2.14(-2.39%)
Apr 10, 2006	90.35	91.11	88.80	89.60	598,008	-1.70(-1.86%)
Apr 07, 2006	92.19	93.65	91.20	91.30	924,457	-5.81(-5.98%)
Apr 06, 2006	98.89	98.89	96.19	97.11	695,001	-2.34(-2.35%)
Apr 05, 2006	100.42	102.15	99.35	99.45	391,874	-0.55(-0.55%)
Apr 04, 2006	99.01	100.71	98.58	100.00	445,566	-0.21(-0.21%)
Apr 03, 2006	100.50	100.73	98.89	100.21	417,900	+1.32(+1.33%)
Mar 31, 2006	99.93	100.60	97.69	98.89	536,781	+0.35(+0.36%)
Mar 30, 2006	98.90	100.70	98.10	98.54	386,147	-0.49(-0.49%)
Mar 29, 2006	97.07	99.33	96.57	99.03	420,138	+2.78(+2.89%)
Mar 28, 2006	97.55	99.00	95.57	96.25	543,499	-1.45(-1.48%)
Mar 27, 2006	97.75	99.30	97.62	97.70	375,524	-0.14(-0.14%)
Mar 24, 2006	98.35	99.63	97.49	97.84	538,269	-2.77(-2.75%)
Mar 21, 2006	100.25	103.72	100.06	100.61	624,951	+0.56(+0.56%)
Mar 20, 2006	100.75	101.73	99.19	100.05	371,874	+0.05(+0.05%)
Mar 17, 2006	99.50	102.58	98.38	100.00	997,931	+1.10(+1.11%)
Mar 16, 2006	103.75	104.50	98.60	98.90	836,986	-3.20(-3.13%)
Mar 15, 2006	96.00	102.34	96.00	102.10	794,067	+6.10(+6.35%)
Mar 14, 2006	93.00	96.00	93.00	96.00	591,259	+2.40(+2.56%)
Mar 13, 2006	93.60	94.14	92.94	93.60	488,534	+0.15(+0.16%)
Mar 10, 2006	93.52	94.25	92.92	93.45	518,292	+0.45(+0.48%)
Mar 09, 2006	92.90	93.36	91.92	93.00	281,491	+1.08(+1.17%)
Mar 08, 2006	93.98	94.20	91.70	91.92	458,532	-2.28(-2.42%)
Mar 07, 2006	93.75	94.88	92.46	94.20	574,924	-0.25(-0.26%)
Mar 06, 2006	92.75	95.00	94.45	94.45	1,630,400	+13.33(+16.43%)
Mar 03, 2006	80.23	82.40	79.54	81.12	268,800	+0.14(+0.17%)
Mar 02, 2006	80.70	81.17	79.25	80.98	359,306	+0.36(+0.45%)
Mar 01, 2006	80.50	82.17	79.65	80.62	286,161	+0.20(+0.25%)
Feb 28, 2006	81.60	81.95	80.06	80.42	337,661	-1.38(-1.69%)
Feb 27, 2006	84.64	84.64	81.46	81.80	479,897	-3.19(-3.75%)
Feb 24, 2006	80.00	90.15	79.68	84.99	1,523,079	+4.97(+6.21%)
Feb 23, 2006	84.01	84.26	79.50	80.02	391,551	-3.98(-4.74%)
Feb 22, 2006	87.00	87.50	83.71	84.00	587,706	-1.10(-1.29%)
Feb 21, 2006	84.00	86.66	83.55	85.10	498,384	+1.89(+2.27%)
Feb 17, 2006	81.65	84.18	80.90	83.21	320,526	+3.32(+4.16%)
Feb 15, 2006	79.55	80.21	78.78	79.89	195,063	+0.44(+0.55%)
Feb 14, 2006	79.00	79.93	78.55	79.45	251,837	+0.46(+0.58%)
Feb 13, 2006	78.80	79.81	78.50	78.99	288,822	-1.79(-2.22%)
Feb 10, 2006	80.50	81.20	78.99	80.78	307,090	+1.06(+1.33%)
Feb 09, 2006	81.75	83.27	79.72	79.72	601,139	+1.07(+1.36%)
Feb 08, 2006	80.42	81.11	78.38	78.65	355,998	+5.16(+7.02%)
Feb 07, 2006	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Feb 06, 2006	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Feb 03, 2006	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Feb 02, 2006	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Feb 01, 2006	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Jan 31, 2006	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Jan 30, 2006	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Jan 27, 2006	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Jan 26, 2006	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Jan 25, 2006	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Jan 24, 2006	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Jan 23, 2006	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Jan 20, 2006	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Jan 19, 2006	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Jan 18, 2006	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Jan 17, 2006	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Jan 13, 2006	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Jan 12, 2006	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Jan 11, 2006	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Jan 10, 2006	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Jan 09, 2006	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Jan 06, 2006	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Jan 05, 2006	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Jan 04, 2006	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Jan 03, 2006	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Dec 30, 2005	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Dec 29, 2005	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Dec 28, 2005	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Dec 23, 2005	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Dec 22, 2005	73.49	73.49	73.49	73.49	0	+0.00(+0.00%)
Dec 21, 2005	75.29	75.29	73.49	73.49	339,000	+0.00(+0.00%)
Dec 20, 2005	75.29	75.29	73.49	73.49	339,000	-0.41(-0.55%)
Dec 19, 2005	72.95	75.90	72.95	73.90	638,096	+2.15(+3.00%)
Dec 16, 2005	75.30	75.30	71.39	71.75	1,124,242	-3.20(-4.27%)
Dec 15, 2005	75.36	75.75	74.74	74.95	306,491	+0.15(+0.20%)
Dec 14, 2005	74.47	75.39	73.50	74.80	342,651	+0.34(+0.46%)
Dec 13, 2005	74.95	75.49	74.00	74.46	271,746	-0.54(-0.72%)
Dec 12, 2005	74.69	77.00	74.65	75.00	678,347	+1.03(+1.39%)
Dec 09, 2005	71.17	75.33	68.53	73.97	1,114,018	+3.57(+5.07%)
Dec 08, 2005	72.97	73.23	70.04	70.40	451,677	-0.99(-1.39%)
Dec 07, 2005	71.21	71.77	69.25	71.39	590,753	-0.71(-0.98%)
Dec 06, 2005	73.25	74.10	71.64	72.10	313,794	-0.98(-1.34%)
Dec 05, 2005	74.64	75.87	72.70	73.08	289,657	-1.48(-1.98%)
Dec 02, 2005	76.30	76.94	74.05	74.56	431,007	-1.29(-1.70%)
Dec 01, 2005	70.86	76.50	70.86	75.85	910,267	+4.99(+7.04%)
Nov 30, 2005	75.53	76.85	69.50	70.86	934,632	-5.14(-6.76%)
Nov 29, 2005	76.45	77.26	75.75	76.00	226,100	-0.98(-1.27%)
Nov 28, 2005	78.00	78.18	76.30	76.98	222,798	+0.23(+0.30%)
Nov 25, 2005	77.45	78.20	76.69	76.75	430,289	-1.25(-1.60%)
Nov 23, 2005	73.56	78.28	72.80	78.00	921,766	-0.88(-1.12%)
Nov 22, 2005	78.25	79.32	76.73	78.88	483,439	-0.95(-1.19%)
Nov 21, 2005	78.24	81.88	76.20	79.83	616,592	+1.25(+1.59%)
Nov 18, 2005	79.91	79.91	77.83	78.58	252,764	-0.42(-0.53%)
Nov 17, 2005	77.50	79.50	77.41	79.00	313,494	+1.97(+2.56%)
Nov 16, 2005	78.21	79.38	76.50	77.03	472,047	-3.29(-4.10%)
Nov 15, 2005	80.00	81.36	79.45	80.32	338,322	-0.11(-0.14%)
Nov 14, 2005	79.75	81.14	79.43	80.43	302,455	+0.93(+1.17%)
Nov 11, 2005	78.00	80.88	77.33	79.50	518,324	+1.49(+1.91%)
Nov 10, 2005	72.30	78.80	72.30	78.01	829,549	+5.70(+7.88%)
Nov 09, 2005	75.55	76.55	71.30	72.31	757,608	-3.28(-4.34%)
Nov 08, 2005	77.55	78.75	75.17	75.59	1,419,630	-1.83(-2.36%)
Nov 07, 2005	75.01	77.85	74.36	77.42	557,848	+2.45(+3.27%)
Nov 04, 2005	71.99	75.55	71.85	74.97	1,020,110	+2.79(+3.87%)
Nov 03, 2005	73.22	73.22	71.65	72.18	308,160	-0.08(-0.11%)

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.