Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	2218	2225	2193	2204	0	-14.06(-0.63%)
May 30, 2006	2221	2235	2202	2218	0	-3.57(-0.16%)
May 29, 2006	2212	2234	2212	2221	0	+9.86(+0.45%)
May 26, 2006	2221	2236	2212	2212	0	-9.45(-0.43%)
May 25, 2006	2223	2234	2216	2221	0	-1.49(-0.07%)
May 24, 2006	2218	2234	2218	2223	0	+4.06(+0.18%)
May 23, 2006	2220	2233	2218	2218	0	-1.26(-0.06%)
May 22, 2006	2226	2238	2216	2220	0	-6.29(-0.28%)
May 19, 2006	2207	2239	2207	2226	0	+18.94(+0.86%)
May 18, 2006	2205	2222	2201	2207	0	+1.89(+0.09%)
May 17, 2006	2185	2209	2185	2205	0	+19.77(+0.90%)
May 16, 2006	2183	2198	2183	2185	0	+2.46(+0.11%)
May 15, 2006	2236	2236	2164	2183	0	-52.54(-2.35%)
May 12, 2006	2257	2262	2236	2236	0	+0.00(+0.00%)
May 11, 2006	2257	2262	2236	2236	0	+0.00(+0.00%)
May 10, 2006	2257	2262	2236	2236	0	-21.40(-0.95%)
May 09, 2006	2261	2276	2255	2257	0	-4.40(-0.19%)
May 08, 2006	2286	2295	2254	2261	0	-24.56(-1.07%)
May 05, 2006	2274	2304	2274	2286	0	+11.36(+0.50%)
May 04, 2006	2264	2283	2262	2274	0	+10.64(+0.47%)
May 03, 2006	2279	2284	2253	2264	0	-14.62(-0.64%)
May 02, 2006	2263	2294	2263	2278	0	+15.04(+0.66%)
May 01, 2006	2215	2278	2215	2263	0	+0.00(+0.00%)
Apr 28, 2006	2215	2278	2215	2263	0	+48.28(+2.18%)
Apr 27, 2006	2144	2222	2144	2215	0	+70.96(+3.31%)
Apr 26, 2006	2237	2237	2141	2144	0	-92.41(-4.13%)
Apr 25, 2006	2290	2315	2202	2237	0	-53.33(-2.33%)
Apr 24, 2006	2322	2333	2286	2290	0	-31.97(-1.38%)
Apr 21, 2006	2302	2329	2301	2322	0	+19.96(+0.87%)
Apr 20, 2006	2330	2335	2294	2302	0	-27.62(-1.19%)
Apr 19, 2006	2336	2354	2324	2330	0	-6.61(-0.28%)
Apr 18, 2006	2287	2350	2287	2336	0	+49.30(+2.16%)
Apr 17, 2006	2385	2399	2286	2287	0	-98.00(-4.11%)
Apr 13, 2006	2358	2394	2358	2385	0	+0.00(+0.00%)
Apr 12, 2006	2358	2394	2358	2385	0	+0.00(+0.00%)
Apr 11, 2006	2358	2394	2358	2385	0	+0.00(+0.00%)
Apr 10, 2006	2358	2394	2358	2385	0	+27.04(+1.15%)
Apr 07, 2006	2344	2372	2344	2358	0	+13.95(+0.60%)
Apr 06, 2006	2325	2376	2325	2344	0	+18.66(+0.80%)
Apr 05, 2006	2303	2331	2303	2325	0	+22.42(+0.97%)
Apr 04, 2006	2277	2307	2277	2303	0	+25.81(+1.13%)
Apr 03, 2006	2264	2287	2262	2277	0	+12.64(+0.56%)
Mar 31, 2006	2263	2274	2258	2264	0	+1.78(+0.08%)
Mar 30, 2006	2247	2266	2247	2263	0	+15.74(+0.70%)
Mar 29, 2006	2249	2266	2245	2247	0	-2.28(-0.10%)
Mar 28, 2006	2231	2255	2231	2249	0	+17.94(+0.80%)
Mar 27, 2006	2233	2241	2213	2231	0	-1.80(-0.08%)
Mar 24, 2006	2230	2242	2230	2233	0	+3.29(+0.15%)
Mar 23, 2006	2233	2243	2228	2230	0	-3.79(-0.17%)
Mar 22, 2006	2245	2253	2233	2233	0	-11.98(-0.53%)
Mar 21, 2006	2256	2263	2243	2245	0	-10.28(-0.46%)
Mar 20, 2006	2258	2270	2254	2256	0	-1.91(-0.08%)
Mar 17, 2006	2253	2270	2253	2258	0	+4.92(+0.22%)
Mar 16, 2006	2244	2262	2244	2253	0	+9.11(+0.41%)
Mar 15, 2006	2250	2257	2242	2244	0	-5.97(-0.27%)
Mar 14, 2006	2255	2262	2250	2250	0	+0.00(+0.00%)
Mar 13, 2006	2255	2262	2250	2250	0	-5.80(-0.26%)
Mar 10, 2006	2261	2272	2254	2255	0	-5.18(-0.23%)
Mar 09, 2006	2261	2272	2256	2261	0	-0.66(-0.03%)
Mar 08, 2006	2248	2263	2248	2261	0	+13.42(+0.60%)
Mar 07, 2006	2258	2268	2248	2248	0	-10.17(-0.45%)
Mar 06, 2006	2261	2270	2252	2258	0	-3.05(-0.13%)
Mar 03, 2006	2237	2265	2237	2261	0	+24.06(+1.08%)
Mar 02, 2006	2233	2248	2228	2237	0	+3.70(+0.17%)
Mar 01, 2006	2213	2244	2213	2233	0	+20.58(+0.93%)
Feb 28, 2006	2228	2239	2213	2213	0	-15.17(-0.68%)
Feb 27, 2006	2226	2237	2224	2228	0	+1.55(+0.07%)
Feb 24, 2006	2200	2239	2200	2226	0	+26.60(+1.21%)
Feb 23, 2006	2185	2211	2185	2200	0	+14.99(+0.69%)
Feb 22, 2006	2182	2201	2181	2185	0	+2.93(+0.13%)
Feb 21, 2006	2175	2191	2171	2182	0	+7.21(+0.33%)
Feb 20, 2006	2166	2191	2166	2175	0	+8.08(+0.37%)
Feb 17, 2006	2175	2187	2163	2166	0	-8.60(-0.40%)
Feb 16, 2006	2182	2199	2174	2175	0	-6.43(-0.29%)
Feb 15, 2006	2161	2193	2161	2182	0	+20.13(+0.93%)
Feb 14, 2006	2159	2180	2159	2161	0	+2.15(+0.10%)
Feb 13, 2006	2148	2171	2144	2159	0	+11.64(+0.54%)
Feb 10, 2006	2139	2160	2133	2148	0	+8.27(+0.39%)
Feb 09, 2006	2144	2157	2125	2139	0	-4.86(-0.23%)
Feb 08, 2006	2131	2155	2131	2144	0	+13.54(+0.64%)
Feb 07, 2006	2124	2143	2122	2131	0	+6.30(+0.30%)
Feb 06, 2006	2130	2144	2124	2124	0	+20.40(+0.97%)
Feb 03, 2006	2118	2149	2085	2104	0	-25.58(-1.20%)
Feb 02, 2006	2120	2150	2120	2130	0	+9.31(+0.44%)
Feb 01, 2006	2139	2155	2112	2120	0	-18.74(-0.88%)
Jan 31, 2006	2116	2149	2116	2139	0	+22.82(+1.08%)
Jan 30, 2006	2104	2132	2104	2116	0	+12.19(+0.58%)
Jan 27, 2006	2118	2149	2085	2104	0	-14.02(-0.66%)
Jan 26, 2006	1969	2128	1969	2118	0	+149.09(+7.57%)
Jan 25, 2006	1948	1981	1925	1969	0	+20.42(+1.05%)
Jan 24, 2006	1939	1958	1919	1948	0	+9.78(+0.50%)
Jan 23, 2006	1910	1948	1910	1939	0	+28.22(+1.48%)
Jan 20, 2006	1843	1923	1843	1910	0	+67.54(+3.66%)
Jan 19, 2006	1818	1853	1818	1843	0	+25.00(+1.38%)
Jan 18, 2006	1820	1830	1783	1818	0	-1.74(-0.10%)
Jan 17, 2006	1846	1848	1814	1820	0	-26.31(-1.43%)
Jan 16, 2006	1892	1892	1838	1846	0	-45.75(-2.42%)
Jan 13, 2006	1900	1915	1882	1892	0	-8.73(-0.46%)
Jan 12, 2006	1900	1900	1900	1900	0	+8.73(+0.46%)
Jan 11, 2006	1900	1915	1882	1892	0	+0.00(+0.00%)
Jan 10, 2006	1900	1915	1882	1892	0	-8.73(-0.46%)
Jan 09, 2006	1949	1950	1900	1900	0	-48.96(-2.51%)
Jan 06, 2006	1953	1963	1948	1949	0	-3.55(-0.18%)
Jan 05, 2006	1996	2000	1949	1953	0	-42.89(-2.15%)
Jan 04, 2006	1984	2003	1984	1996	0	+12.09(+0.61%)
Jan 03, 2006	1949	2018	1948	1984	0	+35.08(+1.80%)
Jan 02, 2006	1922	1958	1922	1949	0	+26.48(+1.38%)
Dec 30, 2005	1887	1941	1887	1922	0	+34.89(+1.85%)
Dec 29, 2005	1819	1903	1819	1887	0	+68.17(+3.75%)
Dec 28, 2005	1893	1893	1756	1819	0	-73.40(-3.88%)
Dec 27, 2005	2033	2033	1879	1893	0	-140.76(-6.92%)
Dec 23, 2005	2037	2050	2033	2033	0	-4.18(-0.21%)
Dec 22, 2005	2081	2089	2031	2037	0	-43.90(-2.11%)
Dec 21, 2005	2072	2087	2067	2081	0	+9.60(+0.46%)
Dec 20, 2005	2122	2129	2068	2072	0	-50.13(-2.36%)
Dec 19, 2005	2155	2155	2122	2122	0	-33.50(-1.55%)
Dec 16, 2005	2163	2175	2149	2155	0	-7.15(-0.33%)
Dec 15, 2005	2178	2184	2159	2163	0	+0.00(+0.00%)
Dec 14, 2005	2178	2184	2159	2163	0	-15.93(-0.73%)
Dec 13, 2005	2196	2207	2172	2178	0	-17.97(-0.82%)
Dec 12, 2005	2159	2198	2157	2196	0	+37.14(+1.72%)
Dec 09, 2005	2109	2173	2108	2159	0	+50.75(+2.41%)
Dec 08, 2005	2093	2115	2089	2109	0	+15.58(+0.74%)
Dec 07, 2005	2057	2125	2057	2093	0	+36.05(+1.75%)
Dec 06, 2005	2188	2195	2034	2057	0	-130.61(-5.97%)
Dec 05, 2005	2257	2257	2165	2188	0	-69.88(-3.10%)
Dec 02, 2005	2270	2280	2253	2257	0	-12.93(-0.57%)
Dec 01, 2005	2292	2305	2265	2270	0	-22.09(-0.96%)
Nov 30, 2005	2299	2322	2285	2292	0	-6.57(-0.29%)
Nov 29, 2005	2278	2308	2278	2299	0	+21.19(+0.93%)
Nov 28, 2005	2207	2282	2207	2278	0	+71.27(+3.23%)
Nov 25, 2005	2217	2225	2194	2207	0	-10.57(-0.48%)
Nov 24, 2005	2241	2263	2211	2217	0	-24.13(-1.08%)
Nov 23, 2005	2225	2288	2225	2241	0	+16.51(+0.74%)
Nov 22, 2005	2160	2251	2140	2225	0	+64.85(+3.00%)
Nov 21, 2005	2329	2339	2156	2160	0	-169.01(-7.26%)
Nov 18, 2005	2500	2500	2292	2329	0	-171.28(-6.85%)
Nov 17, 2005	2551	2556	2485	2500	0	-51.21(-2.01%)
Nov 16, 2005	2435	2568	2435	2551	0	+116.39(+4.78%)
Nov 15, 2005	2472	2476	2391	2435	0	+0.00(+0.00%)
Nov 14, 2005	2472	2476	2391	2435	0	-36.98(-1.50%)
Nov 11, 2005	2447	2478	2447	2472	0	+25.44(+1.04%)
Nov 10, 2005	2457	2470	2439	2447	0	-10.23(-0.42%)
Nov 09, 2005	2482	2490	2452	2457	0	-25.57(-1.03%)
Nov 08, 2005	2516	2521	2471	2482	0	-33.55(-1.33%)
Nov 07, 2005	2518	2529	2511	2516	0	-2.57(-0.10%)
Nov 04, 2005	2526	2538	2518	2518	0	+0.00(+0.00%)
Nov 03, 2005	2526	2538	2518	2518	0	-7.24(-0.29%)
Nov 02, 2005	2516	2538	2516	2526	0	+9.25(+0.37%)
Nov 01, 2005	2519	2528	2508	2516	0	+0.00(+0.00%)
Oct 31, 2005	2519	2528	2508	2516	0	-2.48(-0.10%)
Oct 28, 2005	2486	2527	2480	2519	0	+33.43(+1.34%)
Oct 27, 2005	2460	2493	2459	2486	0	+25.29(+1.03%)
Oct 26, 2005	2449	2468	2449	2460	0	+11.55(+0.47%)
Oct 25, 2005	2458	2461	2448	2449	0	-9.40(-0.38%)
Oct 24, 2005	2451	2470	2450	2458	0	+7.44(+0.30%)
Oct 21, 2005	2448	2466	2447	2451	0	+2.74(+0.11%)
Oct 20, 2005	2419	2451	2413	2448	0	+28.44(+1.18%)
Oct 19, 2005	2457	2466	2409	2419	0	-37.90(-1.54%)
Oct 18, 2005	2485	2494	2450	2457	0	-27.61(-1.11%)
Oct 17, 2005	2479	2492	2479	2485	0	+0.00(+0.00%)
Oct 14, 2005	2479	2492	2479	2485	0	+6.02(+0.24%)
Oct 13, 2005	2468	2491	2464	2479	0	+11.10(+0.45%)
Oct 12, 2005	2480	2488	2463	2468	0	-7.06(-0.29%)
Oct 11, 2005	2467	2496	2462	2475	0	+8.01(+0.32%)
Oct 10, 2005	2496	2506	2457	2467	0	-29.53(-1.18%)
Oct 07, 2005	2506	2512	2490	2496	0	-9.87(-0.39%)
Oct 06, 2005	2513	2523	2493	2506	0	-6.80(-0.27%)
Oct 05, 2005	2513	2540	2503	2513	0	+0.20(+0.01%)
Oct 04, 2005	2490	2537	2490	2513	0	+23.10(+0.93%)
Oct 03, 2005	2434	2506	2434	2490	0	+55.38(+2.27%)
Sep 30, 2005	2399	2446	2394	2434	0	+35.05(+1.46%)
Sep 29, 2005	2376	2402	2376	2399	0	+23.34(+0.98%)
Sep 28, 2005	2357	2383	2356	2376	0	+19.21(+0.82%)
Sep 27, 2005	2358	2373	2352	2357	0	-1.42(-0.06%)
Sep 26, 2005	2346	2363	2346	2358	0	+12.49(+0.53%)
Sep 23, 2005	2351	2357	2324	2346	0	-4.82(-0.21%)
Sep 22, 2005	2308	2361	2308	2351	0	+42.85(+1.86%)
Sep 21, 2005	2276	2321	2271	2308	0	+31.93(+1.40%)
Sep 20, 2005	2255	2280	2255	2276	0	+20.98(+0.93%)
Sep 19, 2005	2244	2257	2244	2255	0	+10.31(+0.46%)
Sep 16, 2005	2238	2250	2234	2244	0	+6.98(+0.31%)
Sep 15, 2005	2198	2243	2193	2238	0	+39.50(+1.80%)
Sep 14, 2005	2179	2207	2179	2198	0	+19.16(+0.88%)
Sep 13, 2005	2148	2188	2148	2179	0	+30.95(+1.44%)
Sep 12, 2005	2151	2156	2143	2148	0	-2.83(-0.13%)
Sep 09, 2005	2149	2157	2142	2151	0	+1.87(+0.09%)
Sep 08, 2005	2130	2150	2130	2149	0	+18.79(+0.88%)
Sep 07, 2005	2130	2140	2129	2130	0	-0.33(-0.02%)
Sep 06, 2005	2113	2139	2113	2130	0	+16.99(+0.80%)
Sep 05, 2005	2123	2130	2113	2113	0	-9.12(-0.43%)
Sep 02, 2005	2126	2134	2121	2123	0	-3.76(-0.18%)
Sep 01, 2005	2145	2145	2120	2126	0	-18.72(-0.87%)
Aug 31, 2005	2150	2162	2145	2145	0	-5.48(-0.25%)
Aug 30, 2005	2172	2179	2150	2150	0	-21.08(-0.97%)
Aug 29, 2005	2179	2189	2170	2172	0	-7.53(-0.35%)
Aug 26, 2005	2146	2195	2146	2179	0	+33.43(+1.56%)
Aug 25, 2005	2137	2155	2136	2146	0	+8.52(+0.40%)
Aug 24, 2005	2154	2154	2131	2137	0	-16.83(-0.78%)
Aug 23, 2005	2152	2162	2147	2154	0	+1.72(+0.08%)
Aug 22, 2005	2135	2160	2135	2152	0	+17.37(+0.81%)
Aug 19, 2005	2146	2146	2130	2135	9,480,000	+0.00(+0.00%)
Aug 18, 2005	2146	2146	2130	2135	0	-10.96(-0.51%)
Aug 17, 2005	2146	2149	2138	2146	0	+0.25(+0.01%)
Aug 16, 2005	2130	2162	2130	2146	0	+15.16(+0.71%)
Aug 15, 2005	2148	2148	2122	2130	0	-17.44(-0.81%)
Aug 12, 2005	2131	2162	2130	2148	0	+17.74(+0.83%)
Aug 11, 2005	2099	2141	2093	2130	0	+31.42(+1.50%)
Aug 10, 2005	2088	2115	2078	2099	0	+10.35(+0.50%)
Aug 09, 2005	2086	2090	2079	2088	0	+2.80(+0.13%)
Aug 08, 2005	2080	2087	2074	2086	0	+5.98(+0.29%)
Aug 05, 2005	2087	2093	2078	2080	0	-7.69(-0.37%)
Aug 04, 2005	2082	2095	2080	2087	0	+4.82(+0.23%)
Aug 03, 2005	2065	2086	2065	2082	0	+17.30(+0.84%)
Aug 02, 2005	2056	2069	2054	2065	0	+9.63(+0.47%)
Aug 01, 2005	2047	2062	2042	2056	0	+8.33(+0.41%)
Jul 29, 2005	2026	2056	2026	2047	0	+20.92(+1.03%)
Jul 28, 2005	1947	2033	1947	2026	0	+79.65(+4.09%)
Jul 27, 2005	1959	1959	1944	1947	0	-12.09(-0.62%)
Jul 26, 2005	1948	1966	1948	1959	0	+10.76(+0.55%)
Jul 25, 2005	1936	1955	1934	1948	0	+11.83(+0.61%)
Jul 22, 2005	1916	1942	1916	1936	0	+20.35(+1.06%)
Jul 21, 2005	1916	1916	1916	1916	0	+0.00(+0.00%)
Jul 20, 2005	1916	1922	1912	1916	0	+0.07(+0.00%)
Jul 19, 2005	1918	1923	1911	1916	0	-2.09(-0.11%)
Jul 18, 2005	1929	1935	1901	1918	0	-11.25(-0.58%)
Jul 15, 2005	1924	1934	1909	1929	0	+5.06(+0.26%)
Jul 14, 2005	1952	1953	1924	1924	0	-28.17(-1.44%)
Jul 13, 2005	1955	1961	1952	1952	0	-3.21(-0.16%)
Jul 12, 2005	1950	1960	1950	1955	0	+5.55(+0.28%)
Jul 11, 2005	1952	1963	1950	1950	0	-2.48(-0.13%)
Jul 08, 2005	1922	1961	1922	1952	0	+30.04(+1.56%)
Jul 07, 2005	1891	1925	1891	1922	0	+30.83(+1.63%)
Jul 06, 2005	1887	1896	1885	1891	0	+4.18(+0.22%)
Jul 05, 2005	1896	1902	1884	1887	0	-13.05(-0.69%)
Jul 01, 2005	1898	1905	1895	1900	0	+2.53(+0.13%)
Jun 30, 2005	1907	1912	1898	1898	0	-9.02(-0.47%)
Jun 29, 2005	1912	1917	1905	1907	0	-5.22(-0.27%)
Jun 28, 2005	1926	1930	1908	1912	0	-14.31(-0.74%)
Jun 27, 2005	1923	1941	1923	1926	0	+3.37(+0.18%)
Jun 24, 2005	1924	1933	1918	1923	0	-0.98(-0.05%)
Jun 23, 2005	1907	1928	1906	1924	0	+17.02(+0.89%)
Jun 22, 2005	1902	1914	1901	1907	0	+5.30(+0.28%)
Jun 21, 2005	1902	1902	1902	1902	0	+0.00(+0.00%)
Jun 20, 2005	1879	1906	1879	1902	0	+23.07(+1.23%)
Jun 17, 2005	1863	1881	1859	1879	0	+15.47(+0.83%)
Jun 16, 2005	1864	1876	1863	1863	0	-1.31(-0.07%)
Jun 15, 2005	1877	1879	1861	1864	0	-12.63(-0.67%)
Jun 14, 2005	1852	1880	1852	1877	0	+25.15(+1.36%)
Jun 13, 2005	1849	1858	1847	1852	0	+2.72(+0.15%)
Jun 10, 2005	1863	1863	1848	1849	0	-14.17(-0.76%)
Jun 09, 2005	1871	1878	1852	1863	0	-8.00(-0.43%)
Jun 08, 2005	1856	1884	1848	1871	0	+15.56(+0.84%)
Jun 07, 2005	1884	1885	1851	1856	0	-28.71(-1.52%)
Jun 06, 2005	1924	1930	1880	1884	0	-39.17(-2.04%)
Jun 03, 2005	1913	1927	1913	1924	0	+10.98(+0.57%)
Jun 02, 2005	1894	1917	1894	1913	0	+19.15(+1.01%)

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.