Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	663.00	673.00	656.25	662.25	41,284	+1.00(+0.15%)
Aug 30, 2006	667.50	673.75	655.00	661.25	51,712	-18.25(-2.69%)
Aug 29, 2006	676.50	680.00	656.75	679.50	41,280	+6.25(+0.93%)
Aug 28, 2006	660.25	677.50	659.00	673.25	36,700	+16.00(+2.43%)
Aug 25, 2006	648.25	659.25	640.00	657.25	25,992	+4.75(+0.73%)
Aug 24, 2006	645.50	657.00	634.50	652.50	55,956	+10.00(+1.56%)
Aug 23, 2006	660.50	661.86	641.75	642.50	57,676	-20.25(-3.06%)
Aug 22, 2006	666.50	672.75	656.50	662.75	36,696	+2.00(+0.30%)
Aug 21, 2006	680.00	680.25	656.25	660.75	35,712	-25.00(-3.65%)
Aug 18, 2006	683.50	687.50	664.25	685.75	32,172	+6.00(+0.88%)
Aug 17, 2006	676.00	694.00	666.50	679.75	51,152	+4.25(+0.63%)
Aug 16, 2006	653.00	678.75	640.00	675.50	77,600	+28.25(+4.36%)
Aug 15, 2006	640.50	649.50	629.00	647.25	78,960	+21.25(+3.39%)
Aug 14, 2006	636.75	644.75	620.75	626.00	42,664	-3.00(-0.48%)
Aug 11, 2006	636.25	637.50	625.50	629.00	46,920	-12.25(-1.91%)
Aug 10, 2006	643.00	648.50	628.75	641.25	82,560	-1.75(-0.27%)
Aug 09, 2006	681.25	681.50	639.50	643.00	106,752	-45.50(-6.61%)
Aug 08, 2006	723.25	731.75	683.50	688.50	85,920	-34.75(-4.80%)
Aug 07, 2006	725.00	732.25	713.40	723.25	60,356	-4.25(-0.58%)
Aug 04, 2006	738.00	771.75	707.75	727.50	214,056	-10.50(-1.42%)
Aug 03, 2006	703.50	747.75	694.25	738.00	89,324	+33.50(+4.76%)
Aug 02, 2006	691.50	710.00	686.75	704.50	48,316	+13.25(+1.92%)
Aug 01, 2006	678.50	696.50	672.25	691.25	69,784	+6.50(+0.95%)
Jul 31, 2006	683.25	686.00	669.00	684.75	56,268	+1.50(+0.22%)
Jul 28, 2006	677.50	694.50	674.50	683.25	44,328	+16.50(+2.47%)
Jul 27, 2006	675.25	693.50	660.00	666.75	68,116	-8.50(-1.26%)
Jul 26, 2006	671.25	680.50	653.25	675.25	56,900	+0.75(+0.11%)
Jul 25, 2006	655.50	690.75	651.25	674.50	62,252	+15.25(+2.31%)
Jul 24, 2006	644.25	660.50	639.00	659.25	49,044	+23.25(+3.66%)
Jul 21, 2006	641.25	646.50	619.75	636.00	78,264	-5.00(-0.78%)
Jul 20, 2006	683.50	687.00	636.25	641.00	81,332	-42.50(-6.22%)
Jul 19, 2006	654.50	686.75	653.00	683.50	71,380	+33.75(+5.19%)
Jul 18, 2006	660.50	665.00	630.75	649.75	58,672	-7.00(-1.07%)
Jul 17, 2006	665.00	674.50	653.75	656.75	48,224	-8.00(-1.20%)
Jul 14, 2006	672.75	672.75	646.75	664.75	101,020	-20.25(-2.96%)
Jul 13, 2006	693.75	706.25	683.75	685.00	58,348	-13.50(-1.93%)
Jul 12, 2006	710.25	720.00	694.25	698.50	52,784	-11.75(-1.65%)
Jul 11, 2006	714.75	714.75	697.75	710.25	51,508	-8.00(-1.11%)
Jul 10, 2006	727.00	732.00	714.75	718.25	32,572	-8.75(-1.20%)
Jul 07, 2006	728.00	747.50	725.50	727.00	45,292	-6.00(-0.82%)
Jul 06, 2006	729.50	747.25	728.00	733.00	40,020	+3.50(+0.48%)
Jul 05, 2006	750.00	750.00	723.75	729.50	65,440	-25.00(-3.31%)
Jul 03, 2006	752.25	759.75	743.50	754.50	29,516	+2.50(+0.33%)
Jun 30, 2006	774.25	774.25	752.00	752.00	128,956	-17.50(-2.27%)
Jun 29, 2006	745.00	771.00	732.00	769.50	70,220	+27.50(+3.71%)
Jun 28, 2006	758.00	758.00	732.75	742.00	57,512	-10.75(-1.43%)
Jun 27, 2006	759.50	759.50	743.75	752.75	92,800	-6.75(-0.89%)
Jun 26, 2006	740.25	768.50	732.50	759.50	110,504	+25.50(+3.47%)
Jun 23, 2006	728.25	745.25	722.00	734.00	45,184	+5.75(+0.79%)
Jun 22, 2006	740.75	740.75	721.75	728.25	51,284	-12.50(-1.69%)
Jun 21, 2006	717.50	743.00	716.50	740.75	62,680	+24.50(+3.42%)
Jun 20, 2006	729.00	737.50	715.75	716.25	53,720	-8.50(-1.17%)
Jun 19, 2006	733.75	744.43	720.50	724.75	62,332	-9.00(-1.23%)
Jun 16, 2006	745.75	755.50	729.25	733.75	76,616	-11.75(-1.58%)
Jun 15, 2006	711.00	752.50	709.75	745.50	87,560	+34.50(+4.85%)
Jun 14, 2006	704.75	716.25	693.75	711.00	98,284	+6.25(+0.89%)
Jun 13, 2006	729.50	743.00	701.50	704.75	107,696	-26.50(-3.62%)
Jun 12, 2006	752.25	753.00	727.75	731.25	72,552	-21.00(-2.79%)
Jun 09, 2006	748.25	762.50	739.50	752.25	70,356	+12.00(+1.62%)
Jun 08, 2006	736.25	743.50	711.75	740.25	89,420	+4.00(+0.54%)
Jun 07, 2006	746.00	759.00	730.75	736.25	93,560	-7.50(-1.01%)
Jun 06, 2006	766.75	767.00	726.25	743.75	168,892	-24.00(-3.13%)
Jun 05, 2006	763.25	792.75	756.50	767.75	117,324	-41.25(-5.10%)
Jun 02, 2006	832.00	837.50	800.75	809.00	85,304	-22.75(-2.74%)
Jun 01, 2006	813.00	835.75	799.75	831.75	130,780	+36.00(+4.52%)
May 31, 2006	799.00	800.75	781.75	795.75	75,428	-3.25(-0.41%)
May 30, 2006	817.50	817.50	794.00	799.00	55,076	-23.25(-2.83%)
May 26, 2006	822.00	828.75	815.75	822.25	49,320	+2.00(+0.24%)
May 25, 2006	815.00	822.50	800.00	820.25	54,016	+8.75(+1.08%)
May 24, 2006	807.75	825.00	785.25	811.50	90,016	+6.25(+0.78%)
May 23, 2006	807.50	829.50	805.00	805.25	90,564	+11.25(+1.42%)
May 22, 2006	802.00	805.75	782.25	794.00	75,536	-14.25(-1.76%)
May 19, 2006	806.25	818.75	792.50	808.25	53,576	-1.00(-0.12%)
May 18, 2006	807.25	835.00	805.00	809.25	65,512	+8.50(+1.06%)
May 17, 2006	822.00	827.00	800.00	800.75	62,712	-27.25(-3.29%)
May 16, 2006	830.00	842.75	820.75	828.00	57,776	-1.75(-0.21%)
May 15, 2006	858.50	858.50	815.00	829.75	60,792	-12.00(-1.43%)
May 12, 2006	845.00	845.25	830.00	841.75	61,132	-9.50(-1.12%)
May 11, 2006	879.75	879.75	851.25	851.25	42,324	-28.50(-3.24%)
May 10, 2006	871.75	894.50	871.75	879.75	55,360	+3.00(+0.34%)
May 09, 2006	896.25	898.50	873.75	876.75	47,148	-20.25(-2.26%)
May 08, 2006	901.00	921.25	895.00	897.00	42,500	-22.00(-2.39%)
May 05, 2006	902.50	927.25	884.00	919.00	90,000	+35.75(+4.05%)
May 04, 2006	898.75	908.75	880.50	883.25	41,900	-15.50(-1.72%)
May 03, 2006	899.75	918.25	892.50	898.75	61,404	-11.00(-1.21%)
May 02, 2006	916.75	936.25	885.00	909.75	165,840	-59.75(-6.16%)
May 01, 2006	994.50	996.00	965.50	969.50	38,948	-24.75(-2.49%)
Apr 28, 2006	1006	1020	983.75	994.25	53,892	-13.75(-1.36%)
Apr 27, 2006	1000	1008	978.25	1008	87,284	-7.75(-0.76%)
Apr 26, 2006	1001	1036	992.75	1016	51,872	+23.00(+2.32%)
Apr 25, 2006	1012	1020	988.75	992.75	45,924	-18.25(-1.81%)
Apr 24, 2006	1037	1037	1008	1011	30,404	-26.25(-2.53%)
Apr 21, 2006	1062	1062	1033	1037	22,376	-14.50(-1.38%)
Apr 20, 2006	1039	1054	1026	1052	36,664	+7.00(+0.67%)
Apr 19, 2006	1067	1067	1036	1045	59,444	-22.25(-2.09%)
Apr 18, 2006	1020	1073	1000	1067	89,012	+47.00(+4.61%)
Apr 17, 2006	1038	1040	1013	1020	40,952	-14.75(-1.43%)
Apr 13, 2006	1058	1054	1030	1035	45,320	-23.50(-2.22%)
Apr 12, 2006	1069	1073	1052	1058	25,096	-15.75(-1.47%)
Apr 11, 2006	1104	1115	1064	1074	44,592	-20.00(-1.83%)
Apr 10, 2006	1108	1111	1092	1094	24,788	-12.50(-1.13%)
Apr 07, 2006	1102	1118	1094	1106	33,580	+4.75(+0.43%)
Apr 06, 2006	1116	1120	1090	1102	44,940	-26.50(-2.35%)
Apr 05, 2006	1086	1132	1086	1128	43,936	+45.50(+4.20%)
Apr 04, 2006	1082	1088	1076	1083	23,696	+3.25(+0.30%)
Apr 03, 2006	1095	1098	1076	1080	47,628	-18.75(-1.71%)
Mar 31, 2006	1101	1104	1089	1098	28,724	-3.00(-0.27%)
Mar 30, 2006	1127	1130	1083	1101	50,324	-26.00(-2.31%)
Mar 29, 2006	1138	1142	1119	1127	37,552	-4.75(-0.42%)
Mar 28, 2006	1152	1161	1123	1132	37,740	-11.50(-1.01%)
Mar 27, 2006	1146	1159	1144	1144	38,792	-2.50(-0.22%)
Mar 24, 2006	1150	1157	1126	1146	60,656	-9.75(-0.84%)
Mar 23, 2006	1128	1166	1121	1156	58,120	+34.25(+3.05%)
Mar 22, 2006	1131	1142	1121	1122	37,664	-4.50(-0.40%)
Mar 21, 2006	1142	1149	1122	1126	53,704	-21.75(-1.90%)
Mar 20, 2006	1178	1179	1142	1148	45,868	-24.75(-2.11%)
Mar 17, 2006	1159	1195	1154	1172	79,388	+30.75(+2.69%)
Mar 16, 2006	1129	1146	1124	1142	47,176	+28.25(+2.54%)
Mar 15, 2006	1126	1130	1103	1114	42,004	-12.75(-1.13%)
Mar 14, 2006	1078	1127	1077	1126	62,592	+52.75(+4.91%)
Mar 13, 2006	1072	1094	1070	1074	35,120	+3.50(+0.33%)
Mar 10, 2006	1047	1072	1041	1070	61,376	+22.75(+2.17%)
Mar 09, 2006	1068	1078	1043	1047	41,400	-15.50(-1.46%)
Mar 08, 2006	1080	1080	1053	1063	66,412	-17.50(-1.62%)
Mar 07, 2006	1107	1107	1068	1080	61,204	-26.25(-2.37%)
Mar 06, 2006	1121	1125	1100	1106	56,172	-14.75(-1.32%)
Mar 03, 2006	1150	1155	1121	1121	89,688	-39.75(-3.42%)
Mar 02, 2006	1150	1181	1148	1161	56,640	+7.75(+0.67%)
Mar 01, 2006	1150	1162	1142	1153	51,536	+0.50(+0.04%)
Feb 28, 2006	1184	1180	1148	1153	46,808	-31.25(-2.64%)
Feb 27, 2006	1186	1199	1169	1184	41,372	-4.75(-0.40%)
Feb 24, 2006	1190	1193	1176	1189	26,556	-1.25(-0.11%)
Feb 23, 2006	1212	1212	1180	1190	68,632	-30.75(-2.52%)
Feb 22, 2006	1162	1224	1147	1221	65,752	+69.50(+6.04%)
Feb 21, 2006	1155	1161	1138	1151	31,324	+5.50(+0.48%)
Feb 17, 2006	1175	1178	1142	1146	35,296	-22.50(-1.93%)
Feb 16, 2006	1169	1171	1152	1168	40,836	+23.25(+2.03%)
Feb 15, 2006	1146	1167	1135	1145	36,364	+9.75(+0.86%)
Feb 14, 2006	1106	1139	1094	1135	39,932	+23.75(+2.14%)
Feb 13, 2006	1116	1118	1102	1112	38,064	-4.00(-0.36%)
Feb 10, 2006	1140	1140	1108	1116	44,044	-24.75(-2.17%)
Feb 09, 2006	1150	1155	1134	1140	24,560	+0.00(+0.00%)
Feb 08, 2006	1138	1143	1118	1140	40,952	+8.25(+0.73%)
Feb 07, 2006	1151	1156	1126	1132	41,476	-37.50(-3.21%)
Feb 06, 2006	1192	1197	1161	1170	28,112	-24.75(-2.07%)
Feb 03, 2006	1179	1210	1154	1194	48,480	+15.50(+1.31%)
Feb 02, 2006	1201	1203	1174	1179	49,064	-19.50(-1.63%)
Feb 01, 2006	1211	1212	1190	1198	42,040	-12.25(-1.01%)
Jan 31, 2006	1221	1226	1204	1210	35,620	-19.25(-1.57%)
Jan 30, 2006	1222	1234	1211	1230	19,544	+7.75(+0.63%)
Jan 27, 2006	1218	1236	1205	1222	48,296	+4.75(+0.39%)
Jan 26, 2006	1211	1225	1204	1217	34,148	+9.00(+0.74%)
Jan 25, 2006	1251	1251	1201	1208	53,436	-42.50(-3.40%)
Jan 24, 2006	1248	1266	1244	1251	26,236	+7.50(+0.60%)
Jan 23, 2006	1266	1266	1232	1243	36,856	-23.50(-1.86%)
Jan 20, 2006	1300	1300	1247	1267	43,448	-6.00(-0.47%)
Jan 19, 2006	1286	1286	1266	1273	29,464	-8.00(-0.62%)
Jan 18, 2006	1298	1305	1274	1281	46,984	-17.25(-1.33%)
Jan 17, 2006	1310	1316	1294	1298	31,216	-22.50(-1.70%)
Jan 13, 2006	1320	1332	1314	1320	17,116	-4.25(-0.32%)
Jan 12, 2006	1349	1349	1321	1325	28,588	-24.00(-1.78%)
Jan 11, 2006	1358	1360	1341	1349	23,456	-8.50(-0.63%)
Jan 10, 2006	1340	1365	1338	1357	34,464	+7.75(+0.57%)
Jan 09, 2006	1294	1360	1289	1350	69,836	+56.00(+4.33%)
Jan 06, 2006	1275	1298	1264	1294	39,476	+3.25(+0.25%)
Jan 05, 2006	1268	1306	1253	1290	46,072	+33.50(+2.67%)
Jan 04, 2006	1261	1267	1250	1257	29,416	-16.25(-1.28%)
Jan 03, 2006	1244	1280	1226	1273	57,132	+32.00(+2.58%)
Dec 30, 2005	1254	1254	1233	1241	23,504	-12.50(-1.00%)
Dec 29, 2005	1250	1262	1233	1254	25,504	+4.00(+0.32%)
Dec 28, 2005	1262	1265	1247	1250	22,208	-14.25(-1.13%)
Dec 27, 2005	1261	1278	1258	1264	33,068	+6.25(+0.50%)
Dec 23, 2005	1247	1262	1234	1258	31,948	+10.25(+0.82%)
Dec 22, 2005	1233	1251	1229	1247	26,828	+14.75(+1.20%)
Dec 21, 2005	1240	1246	1226	1232	25,208	-5.00(-0.40%)
Dec 20, 2005	1244	1245	1219	1238	40,248	+2.25(+0.18%)
Dec 19, 2005	1259	1265	1232	1235	31,348	-21.25(-1.69%)
Dec 16, 2005	1288	1288	1254	1256	33,932	-16.75(-1.32%)
Dec 15, 2005	1303	1311	1267	1273	55,692	-18.00(-1.39%)
Dec 14, 2005	1261	1298	1256	1291	50,028	+30.25(+2.40%)
Dec 13, 2005	1237	1263	1226	1261	46,260	+21.50(+1.73%)
Dec 12, 2005	1232	1242	1228	1240	25,600	+9.50(+0.77%)
Dec 09, 2005	1208	1236	1200	1230	48,452	+10.75(+0.88%)
Dec 08, 2005	1220	1237	1174	1219	99,608	+1.00(+0.08%)
Dec 07, 2005	1264	1264	1209	1218	55,444	-45.00(-3.56%)
Dec 06, 2005	1272	1274	1253	1263	31,428	-4.50(-0.35%)
Dec 05, 2005	1260	1268	1250	1268	28,620	+0.25(+0.02%)
Dec 02, 2005	1252	1272	1244	1268	20,812	+15.25(+1.22%)
Dec 01, 2005	1258	1262	1242	1252	28,940	+6.25(+0.50%)
Nov 30, 2005	1249	1262	1230	1246	31,948	+13.25(+1.07%)
Nov 29, 2005	1234	1275	1229	1233	45,384	-1.50(-0.12%)
Nov 28, 2005	1284	1284	1234	1234	39,944	-49.50(-3.86%)
Nov 25, 2005	1279	1287	1276	1284	7,772	+7.00(+0.55%)
Nov 23, 2005	1270	1287	1260	1277	35,176	+0.50(+0.04%)
Nov 22, 2005	1248	1278	1229	1276	49,892	+26.25(+2.10%)
Nov 21, 2005	1215	1250	1207	1250	38,004	+41.00(+3.39%)
Nov 18, 2005	1221	1228	1197	1209	48,732	+8.75(+0.73%)
Nov 17, 2005	1133	1205	1133	1200	65,868	+51.75(+4.51%)
Nov 16, 2005	1146	1150	1117	1148	41,092	+15.50(+1.37%)
Nov 15, 2005	1149	1158	1130	1133	43,408	-17.50(-1.52%)
Nov 14, 2005	1160	1165	1145	1150	26,756	-8.75(-0.75%)
Nov 11, 2005	1153	1178	1150	1159	32,116	+6.25(+0.54%)
Nov 10, 2005	1106	1158	1106	1153	49,456	+47.25(+4.27%)
Nov 09, 2005	1124	1137	1090	1106	70,964	-17.75(-1.58%)
Nov 08, 2005	1133	1158	1119	1124	99,724	-85.25(-7.05%)
Nov 07, 2005	1172	1210	1154	1209	56,792	+49.50(+4.27%)
Nov 04, 2005	1173	1181	1138	1159	51,908	-13.50(-1.15%)
Nov 03, 2005	1185	1202	1160	1173	82,068	-2.25(-0.19%)
Nov 02, 2005	1145	1190	1133	1175	72,000	+42.00(+3.71%)
Nov 01, 2005	1125	1137	1107	1133	43,204	+8.25(+0.73%)
Oct 31, 2005	1105	1141	1100	1125	43,864	+24.75(+2.25%)
Oct 28, 2005	1084	1102	1064	1100	46,816	+35.50(+3.33%)
Oct 27, 2005	1116	1122	1062	1064	75,964	-55.75(-4.98%)
Oct 26, 2005	1131	1145	1115	1120	43,612	-12.25(-1.08%)
Oct 25, 2005	1148	1155	1119	1132	47,856	-15.25(-1.33%)
Oct 24, 2005	1138	1148	1117	1148	60,260	+27.00(+2.41%)
Oct 21, 2005	1134	1143	1106	1121	58,308	-0.75(-0.07%)
Oct 20, 2005	1152	1168	1116	1122	79,084	-44.75(-3.84%)
Oct 19, 2005	1096	1167	1081	1166	114,116	+46.00(+4.11%)
Oct 18, 2005	1163	1163	1110	1120	64,164	-42.50(-3.66%)
Oct 17, 2005	1156	1180	1144	1163	33,144	+6.50(+0.56%)
Oct 14, 2005	1166	1186	1143	1156	54,832	+3.25(+0.28%)
Oct 13, 2005	1132	1154	1106	1153	65,304	+21.25(+1.88%)
Oct 12, 2005	1154	1162	1124	1132	66,536	-25.75(-2.22%)
Oct 11, 2005	1174	1190	1150	1158	56,724	+5.25(+0.46%)
Oct 10, 2005	1198	1202	1150	1152	63,300	-51.50(-4.28%)
Oct 07, 2005	1188	1211	1170	1204	43,256	+16.00(+1.35%)
Oct 06, 2005	1209	1221	1168	1188	74,504	-18.00(-1.49%)
Oct 05, 2005	1232	1248	1193	1206	76,228	-26.25(-2.13%)
Oct 04, 2005	1235	1288	1229	1232	58,820	-59.75(-4.63%)
Oct 03, 2005	1277	1300	1277	1292	43,404	+11.75(+0.92%)
Sep 30, 2005	1265	1299	1265	1280	40,708	+11.50(+0.91%)
Sep 29, 2005	1250	1268	1239	1268	37,764	+21.00(+1.68%)
Sep 28, 2005	1268	1280	1222	1248	56,872	-20.25(-1.60%)
Sep 27, 2005	1283	1295	1255	1268	49,464	-9.75(-0.76%)
Sep 26, 2005	1275	1315	1272	1278	42,084	-3.25(-0.25%)
Sep 23, 2005	1288	1296	1260	1281	31,240	-2.25(-0.18%)
Sep 22, 2005	1271	1306	1259	1283	62,632	+23.50(+1.87%)
Sep 21, 2005	1294	1308	1258	1260	68,372	-20.25(-1.58%)
Sep 20, 2005	1322	1332	1280	1280	105,768	-42.00(-3.18%)
Sep 19, 2005	1364	1371	1289	1322	114,568	-42.50(-3.12%)
Sep 16, 2005	1442	1445	1362	1364	133,584	-61.50(-4.31%)
Sep 15, 2005	1421	1446	1420	1426	25,472	+3.00(+0.21%)
Sep 14, 2005	1417	1444	1413	1423	49,440	+5.75(+0.41%)
Sep 13, 2005	1435	1444	1417	1417	76,092	-29.75(-2.06%)
Sep 12, 2005	1450	1470	1445	1447	57,700	-8.50(-0.58%)
Sep 09, 2005	1439	1462	1433	1455	66,464	+18.00(+1.25%)
Sep 08, 2005	1440	1458	1424	1437	190,116	-102.50(-6.66%)
Sep 07, 2005	1528	1543	1508	1540	63,020	+30.00(+1.99%)
Sep 06, 2005	1500	1518	1486	1510	44,984	+22.25(+1.50%)
Sep 02, 2005	1504	1521	1478	1488	28,252	-12.25(-0.82%)

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.