Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	113.75	116.85	113.08	114.59	2,755,349	+19.29(+20.24%)
Sep 28, 2006	96.23	97.00	94.52	95.30	680,638	-0.69(-0.72%)
Sep 27, 2006	96.71	97.45	94.16	95.99	539,691	-1.52(-1.56%)
Sep 26, 2006	97.59	99.35	96.93	97.51	544,892	-0.54(-0.55%)
Sep 25, 2006	97.50	98.33	95.00	98.05	830,500	+1.09(+1.12%)
Sep 22, 2006	97.21	97.38	95.91	96.96	1,442,849	-0.54(-0.55%)
Sep 21, 2006	99.35	99.59	97.00	97.50	692,418	-2.47(-2.47%)
Sep 20, 2006	96.66	100.50	96.00	99.97	993,445	+4.27(+4.46%)
Sep 19, 2006	95.30	97.15	95.30	95.70	789,719	+1.73(+1.84%)
Sep 18, 2006	95.15	96.50	93.23	93.97	725,217	-0.79(-0.83%)
Sep 15, 2006	95.51	98.08	94.76	94.76	6,819,147	+0.15(+0.16%)
Sep 14, 2006	93.46	95.10	92.50	94.61	775,562	+1.15(+1.23%)
Sep 13, 2006	92.81	94.55	92.81	93.46	421,534	+0.78(+0.84%)
Sep 12, 2006	91.80	93.70	91.59	92.68	692,088	+2.63(+2.92%)
Sep 11, 2006	89.53	91.92	88.34	90.05	575,444	+0.47(+0.52%)
Sep 08, 2006	88.04	89.69	87.50	89.58	380,706	+1.20(+1.36%)
Sep 06, 2006	90.00	90.36	88.05	88.38	481,073	-2.80(-3.07%)
Sep 05, 2006	91.14	91.70	90.19	91.18	480,072	+0.68(+0.75%)
Sep 01, 2006	92.04	92.04	89.51	90.50	3,179,650	-0.77(-0.84%)
Aug 31, 2006	91.67	91.92	90.61	91.27	3,069,409	+0.14(+0.15%)
Aug 30, 2006	91.51	93.56	90.56	91.13	704,529	-0.38(-0.42%)
Aug 29, 2006	92.14	92.14	89.88	91.51	715,730	-0.49(-0.53%)
Aug 28, 2006	91.52	92.96	90.42	92.00	471,078	+0.50(+0.55%)
Aug 25, 2006	88.98	92.04	88.98	91.50	538,406	+2.42(+2.72%)
Aug 24, 2006	88.20	89.11	86.87	89.08	444,563	+1.08(+1.23%)
Aug 23, 2006	88.40	89.25	87.21	88.00	364,429	-1.00(-1.12%)
Aug 22, 2006	87.91	90.25	87.49	89.00	481,521	+1.08(+1.23%)
Aug 21, 2006	88.50	89.00	86.74	87.92	353,355	-2.08(-2.31%)
Aug 18, 2006	89.72	90.22	88.00	90.00	423,787	+0.28(+0.31%)
Aug 17, 2006	87.06	90.96	87.06	89.72	844,729	+3.03(+3.50%)
Aug 16, 2006	83.70	86.78	83.37	86.69	426,160	+2.87(+3.42%)
Aug 15, 2006	83.40	83.82	82.14	83.82	361,608	+1.25(+1.51%)
Aug 14, 2006	83.26	83.43	81.81	82.57	244,394	-0.66(-0.79%)
Aug 11, 2006	82.25	83.87	81.79	83.23	436,625	-0.20(-0.24%)
Aug 10, 2006	77.03	83.90	77.03	83.43	859,877	+6.81(+8.89%)
Aug 09, 2006	76.78	78.30	76.60	76.62	369,974	+0.62(+0.82%)
Aug 08, 2006	74.68	76.47	74.68	76.00	323,964	+1.53(+2.05%)
Aug 07, 2006	73.76	75.95	73.76	74.47	496,344	+0.00(+0.00%)
Aug 04, 2006	73.76	75.95	73.76	74.47	496,344	+1.60(+2.20%)
Aug 03, 2006	72.05	73.20	71.60	72.87	324,837	+0.35(+0.48%)
Aug 02, 2006	72.24	73.09	71.86	72.52	358,345	+0.62(+0.86%)
Aug 01, 2006	74.23	74.23	71.28	71.90	448,033	-2.30(-3.10%)
Jul 31, 2006	74.49	74.49	73.52	74.20	336,837	-0.19(-0.26%)
Jul 28, 2006	74.15	74.62	73.81	74.39	335,421	+0.49(+0.66%)
Jul 27, 2006	74.20	74.46	73.40	73.90	326,091	-0.58(-0.78%)
Jul 26, 2006	74.37	75.37	73.80	74.48	618,147	-0.41(-0.55%)
Jul 25, 2006	74.17	75.10	73.15	74.89	371,610	+0.64(+0.86%)
Jul 24, 2006	71.80	74.36	71.80	74.25	354,618	+3.26(+4.59%)
Jul 21, 2006	73.25	73.25	70.70	70.99	387,703	-1.81(-2.49%)
Jul 20, 2006	73.14	74.77	72.68	72.80	324,066	-0.26(-0.36%)
Jul 19, 2006	73.50	74.35	72.55	73.06	333,939	-0.55(-0.75%)
Jul 18, 2006	70.62	73.95	70.62	73.61	509,887	+2.51(+3.53%)
Jul 17, 2006	71.25	72.22	70.51	71.10	313,046	-0.31(-0.43%)
Jul 14, 2006	73.01	73.24	70.80	71.41	307,979	-1.91(-2.61%)
Jul 13, 2006	74.50	74.65	72.50	73.32	505,862	-2.20(-2.91%)
Jul 12, 2006	76.22	76.90	75.29	75.52	261,013	-0.72(-0.94%)
Jul 11, 2006	76.01	76.75	74.50	76.24	455,623	-0.33(-0.43%)
Jul 10, 2006	78.51	79.00	75.75	76.57	373,446	-1.62(-2.07%)
Jul 07, 2006	77.00	78.20	76.52	78.19	354,477	+1.33(+1.73%)
Jul 06, 2006	77.33	77.78	76.25	76.86	379,177	-0.71(-0.92%)
Jul 05, 2006	78.74	79.17	77.46	77.57	428,694	-0.23(-0.30%)
Jul 03, 2006	77.80	77.80	77.80	77.80	0	+0.00(+0.00%)
Jun 30, 2006	77.20	78.36	75.00	77.80	750,900	+4.51(+6.15%)
Jun 29, 2006	73.29	73.29	73.29	73.29	0	-0.54(-0.73%)
Jun 28, 2006	73.54	73.84	72.55	73.83	318,903	+0.63(+0.86%)
Jun 27, 2006	75.20	75.42	72.86	73.20	484,635	-0.61(-0.83%)
Jun 23, 2006	72.55	74.66	72.46	73.81	395,202	+1.70(+2.36%)
Jun 22, 2006	71.00	72.28	70.83	72.11	1,611,026	+1.97(+2.81%)
Jun 21, 2006	69.00	70.14	68.45	70.14	286,023	+0.58(+0.83%)
Jun 20, 2006	69.71	69.71	68.55	69.56	241,446	-0.04(-0.06%)
Jun 19, 2006	71.60	72.80	69.21	69.60	414,068	-2.00(-2.79%)
Jun 16, 2006	71.20	71.96	70.35	71.60	1,156,493	-0.02(-0.03%)
Jun 15, 2006	70.46	72.38	68.95	71.62	548,797	+1.68(+2.40%)
Jun 14, 2006	69.45	70.25	68.03	69.94	466,883	+0.57(+0.82%)
Jun 13, 2006	69.77	70.14	67.95	69.37	536,146	-0.47(-0.67%)
Jun 12, 2006	71.68	72.23	69.10	69.84	565,429	-2.26(-3.13%)
Jun 09, 2006	72.80	73.90	71.80	72.10	462,672	-1.05(-1.44%)
Jun 08, 2006	72.51	74.50	71.24	73.15	626,673	+0.85(+1.18%)
Jun 07, 2006	71.89	72.98	71.40	72.30	341,435	+0.31(+0.43%)
Jun 06, 2006	73.15	73.48	71.26	71.99	449,001	+0.20(+0.28%)
Jun 05, 2006	74.39	74.65	71.70	71.79	504,605	-2.85(-3.82%)
Jun 02, 2006	73.65	75.75	73.50	74.64	582,863	+1.94(+2.67%)
Jun 01, 2006	71.86	73.18	70.49	72.70	424,120	+1.32(+1.85%)
May 31, 2006	72.60	73.71	71.10	71.38	553,923	+0.05(+0.07%)
May 30, 2006	71.72	72.71	71.00	71.33	346,288	-0.05(-0.07%)
May 26, 2006	71.87	71.87	70.57	71.38	231,891	-0.48(-0.67%)
May 25, 2006	72.20	72.75	69.85	71.86	392,897	-0.35(-0.48%)
May 24, 2006	73.45	73.59	71.31	72.21	450,171	-1.24(-1.69%)
May 23, 2006	74.70	75.78	73.45	73.45	452,371	-1.85(-2.46%)
May 22, 2006	75.30	75.30	75.30	75.30	0	+0.00(+0.00%)
May 19, 2006	77.55	78.31	74.84	75.30	479,856	-2.25(-2.90%)
May 18, 2006	78.74	79.43	77.41	77.55	365,218	-0.58(-0.74%)
May 17, 2006	78.00	78.55	77.05	78.13	515,706	-0.37(-0.47%)
May 16, 2006	79.90	80.20	77.67	78.50	431,969	-0.28(-0.36%)
May 15, 2006	82.21	82.62	78.24	78.78	515,142	-3.42(-4.16%)
May 12, 2006	80.50	82.46	79.53	82.20	530,914	+1.65(+2.05%)
May 11, 2006	82.48	82.68	79.50	80.55	513,304	-0.45(-0.56%)
May 10, 2006	84.02	84.02	81.00	81.00	574,758	-3.00(-3.57%)
May 09, 2006	86.55	86.94	83.86	84.00	543,002	+0.36(+0.43%)
May 08, 2006	83.51	84.40	82.51	83.64	592,304	-0.12(-0.14%)
May 05, 2006	82.98	84.02	82.96	83.76	457,469	+1.08(+1.31%)
May 04, 2006	82.87	83.46	82.01	82.68	336,803	-0.19(-0.23%)
May 03, 2006	82.46	83.76	81.00	82.87	676,740	+0.51(+0.62%)
May 02, 2006	81.22	82.90	80.28	82.36	495,360	+0.96(+1.18%)
May 01, 2006	85.94	86.74	80.25	81.40	780,454	-4.27(-4.98%)
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.