Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	97.40	97.40	97.40	97.40	726	-0.60(-0.61%)
May 30, 2006	98.00	98.00	98.00	98.00	200	+0.00(+0.00%)
May 26, 2006	98.00	98.00	98.00	98.00	0	+0.00(+0.00%)
May 25, 2006	98.00	98.00	98.00	98.00	100	+2.50(+2.62%)
May 24, 2006	95.50	95.50	95.50	95.50	0	+0.00(+0.00%)
May 23, 2006	95.50	95.50	95.50	95.50	0	+0.00(+0.00%)
May 22, 2006	95.50	95.50	95.50	95.50	200	-3.90(-3.92%)
May 19, 2006	99.40	99.40	99.40	99.40	0	+0.00(+0.00%)
May 18, 2006	99.40	99.40	99.40	99.40	205	+2.40(+2.47%)
May 17, 2006	102.00	100.00	96.75	97.00	850	-5.00(-4.90%)
May 16, 2006	102.00	102.00	102.00	102.00	150	-1.50(-1.45%)
May 15, 2006	103.50	103.50	103.50	103.50	100	-4.50(-4.17%)
May 12, 2006	108.00	108.00	108.00	108.00	0	+0.00(+0.00%)
May 11, 2006	108.00	108.00	108.00	108.00	0	+0.00(+0.00%)
May 10, 2006	108.00	108.00	108.00	108.00	0	+0.00(+0.00%)
May 09, 2006	108.00	108.00	108.00	108.00	0	+0.00(+0.00%)
May 08, 2006	108.00	109.75	108.00	108.00	900	+0.75(+0.70%)
May 05, 2006	107.25	107.25	107.25	107.25	600	+1.75(+1.66%)
May 04, 2006	105.50	105.50	105.50	105.50	125	+0.80(+0.76%)
May 03, 2006	104.70	106.00	104.70	104.70	300	-0.30(-0.29%)
May 02, 2006	105.00	105.00	105.00	105.00	0	+0.00(+0.00%)
May 01, 2006	105.00	105.00	105.00	105.00	0	+0.00(+0.00%)
Apr 28, 2006	105.00	105.00	105.00	105.00	0	+0.00(+0.00%)
Apr 27, 2006	105.00	105.00	105.00	105.00	0	+0.00(+0.00%)
Apr 26, 2006	105.00	105.50	105.00	105.00	1,356	+0.00(+0.00%)
Apr 25, 2006	105.00	105.50	105.50	105.00	500	+0.00(+0.00%)
Apr 24, 2006	105.00	104.00	104.00	105.00	310	+0.00(+0.00%)
Apr 21, 2006	104.00	105.10	105.00	105.00	250	+1.00(+0.96%)
Apr 20, 2006	98.00	104.00	102.50	104.00	800	+6.00(+6.12%)
Apr 19, 2006	98.00	98.00	98.00	98.00	0	+0.00(+0.00%)
Apr 18, 2006	98.00	98.00	97.15	98.00	200	+0.75(+0.77%)
Apr 17, 2006	97.25	97.25	97.25	97.25	255	+1.30(+1.35%)
Apr 13, 2006	95.95	95.95	95.95	95.95	700	+0.00(+0.00%)
Apr 12, 2006	95.95	95.95	95.95	95.95	1,000	+0.00(+0.00%)
Apr 11, 2006	95.95	96.40	95.95	95.95	200	-2.40(-2.44%)
Apr 10, 2006	98.35	98.35	98.35	98.35	0	+0.00(+0.00%)
Apr 07, 2006	98.35	98.35	98.35	98.35	0	+0.00(+0.00%)
Apr 06, 2006	98.35	98.35	98.35	98.35	0	+0.00(+0.00%)
Apr 05, 2006	98.35	98.35	98.35	98.35	0	+0.00(+0.00%)
Apr 04, 2006	98.35	98.35	98.35	98.35	0	+0.00(+0.00%)
Apr 03, 2006	98.35	98.35	98.35	98.35	0	+0.00(+0.00%)
Mar 31, 2006	98.35	98.35	98.35	98.35	500	+1.25(+1.29%)
Mar 30, 2006	97.10	97.10	97.10	97.10	0	+0.00(+0.00%)
Mar 29, 2006	97.10	97.10	97.10	97.10	0	+0.00(+0.00%)
Mar 28, 2006	97.10	97.10	97.10	97.10	0	+0.00(+0.00%)
Mar 27, 2006	97.10	97.40	97.40	97.10	21,429	+0.00(+0.00%)
Mar 24, 2006	97.10	97.10	97.10	97.10	0	-2.15(-2.17%)
Mar 21, 2006	99.25	99.25	99.25	99.25	6,528	+0.00(+0.00%)
Mar 20, 2006	99.25	99.60	99.25	99.25	7,990	+0.00(+0.00%)
Mar 17, 2006	99.25	99.25	99.25	99.25	390	+0.00(+0.00%)
Mar 16, 2006	99.25	99.25	99.25	99.25	700	+2.75(+2.85%)
Mar 15, 2006	96.50	96.50	96.50	96.50	0	+0.00(+0.00%)
Mar 14, 2006	94.00	96.50	96.50	96.50	100	+2.50(+2.66%)
Mar 13, 2006	94.00	94.00	94.00	94.00	21,418	+0.00(+0.00%)
Mar 10, 2006	94.00	94.00	94.00	94.00	0	+0.00(+0.00%)
Mar 09, 2006	94.00	94.00	94.00	94.00	100	+0.65(+0.70%)
Mar 08, 2006	93.35	93.35	93.35	93.35	8,100	-1.40(-1.48%)
Mar 07, 2006	94.75	94.75	94.60	94.75	5,900	-2.00(-2.07%)
Mar 06, 2006	96.75	96.75	96.75	96.75	0	+0.00(+0.00%)
Mar 03, 2006	96.75	96.75	96.75	96.75	200	+1.05(+1.10%)
Mar 02, 2006	95.70	95.70	95.70	95.70	8,886	+4.20(+4.59%)
Mar 01, 2006	91.50	91.50	91.50	91.50	100	-0.94(-1.02%)
Feb 28, 2006	91.75	92.44	90.50	92.44	815	+0.69(+0.75%)
Feb 27, 2006	91.75	91.75	91.20	91.75	300	+0.28(+0.31%)
Feb 24, 2006	91.47	91.47	91.47	91.47	0	+0.00(+0.00%)
Feb 23, 2006	91.47	92.50	91.47	91.47	6,282	+0.47(+0.52%)
Feb 22, 2006	91.00	91.00	91.00	91.00	100	+1.25(+1.39%)
Feb 21, 2006	89.75	89.80	89.00	89.75	1,600	+1.75(+1.99%)
Feb 17, 2006	88.00	88.80	88.00	88.00	921	-0.55(-0.62%)
Feb 16, 2006	88.55	88.55	88.55	88.55	800	-1.35(-1.50%)
Feb 15, 2006	89.90	89.90	89.90	89.90	0	+0.00(+0.00%)
Feb 14, 2006	89.90	89.90	89.20	89.90	200	-0.35(-0.39%)
Feb 13, 2006	90.25	90.25	89.40	90.25	305	+0.15(+0.17%)
Feb 10, 2006	90.10	90.10	90.10	90.10	0	+0.00(+0.00%)
Feb 09, 2006	90.10	90.50	90.10	90.10	200	+1.45(+1.64%)
Feb 08, 2006	88.65	88.65	88.65	88.65	600	-0.65(-0.73%)
Feb 07, 2006	90.75	89.30	89.30	89.30	700	-1.45(-1.60%)
Feb 06, 2006	90.75	90.75	90.35	90.75	200	+0.25(+0.28%)
Feb 03, 2006	90.50	90.50	90.50	90.50	0	+0.00(+0.00%)
Feb 02, 2006	90.50	90.50	90.50	90.50	0	+0.00(+0.00%)
Feb 01, 2006	90.50	90.50	90.50	90.50	0	+0.00(+0.00%)
Jan 31, 2006	90.50	90.70	89.85	90.50	650	+0.50(+0.56%)
Jan 30, 2006	90.00	90.50	89.65	90.00	1,600	-1.30(-1.42%)
Jan 27, 2006	91.30	91.30	91.20	91.30	210	-0.10(-0.11%)
Jan 26, 2006	91.40	91.40	90.85	91.40	650	+1.11(+1.22%)
Jan 25, 2006	90.30	90.30	90.30	90.30	0	+0.00(+0.00%)
Jan 24, 2006	90.30	90.50	90.30	90.30	1,100	-1.00(-1.10%)
Jan 23, 2006	91.30	91.30	90.50	91.30	5,065	-1.70(-1.83%)
Jan 20, 2006	93.00	93.00	93.00	93.00	7,725	+0.00(+0.00%)
Jan 19, 2006	93.00	93.00	93.00	93.00	200	+2.15(+2.37%)
Jan 18, 2006	90.85	90.85	90.85	90.85	400	-2.80(-2.99%)
Jan 17, 2006	93.65	93.65	93.65	93.65	180	+0.00(+0.00%)
Jan 13, 2006	93.65	93.65	93.65	93.65	0	+0.00(+0.00%)
Jan 12, 2006	93.65	93.65	93.65	93.65	0	+0.40(+0.43%)
Jan 11, 2006	93.25	93.25	93.25	93.25	2,425	+0.85(+0.92%)
Jan 10, 2006	92.40	92.40	92.40	92.40	100	-1.20(-1.28%)
Jan 09, 2006	93.60	93.60	93.30	93.60	200	-0.65(-0.69%)
Jan 06, 2006	94.25	94.25	93.88	94.25	360	+1.00(+1.07%)
Jan 05, 2006	93.25	93.25	93.25	93.25	0	+0.00(+0.00%)
Jan 04, 2006	91.00	93.25	92.60	93.25	817	+2.25(+2.47%)
Jan 03, 2006	91.00	91.00	91.00	91.00	100	+1.50(+1.68%)
Dec 30, 2005	89.50	49409	49409	89.50	1,433	+0.00(+0.00%)
Dec 29, 2005	89.50	89.50	89.50	89.50	500	+0.00(+0.00%)
Dec 28, 2005	89.50	89.50	89.50	89.50	0	+0.00(+0.00%)
Dec 23, 2005	89.50	89.50	89.50	89.50	0	+0.00(+0.00%)
Dec 22, 2005	89.50	89.50	89.50	89.50	0	+0.00(+0.00%)
Dec 21, 2005	89.50	89.50	89.50	89.50	0	+0.00(+0.00%)
Dec 20, 2005	89.50	89.50	89.50	89.50	0	+0.00(+0.00%)
Dec 19, 2005	89.50	89.50	89.50	89.50	130	-0.75(-0.83%)
Dec 16, 2005	90.25	90.25	90.25	90.25	100	+0.80(+0.89%)
Dec 15, 2005	89.45	89.45	89.45	89.45	100	+0.05(+0.06%)
Dec 14, 2005	89.40	89.40	89.40	89.40	1,100	-0.60(-0.67%)
Dec 13, 2005	90.00	90.00	90.00	90.00	962	-0.50(-0.55%)
Dec 12, 2005	90.50	90.50	90.50	90.50	250	+2.50(+2.84%)
Dec 09, 2005	88.00	88.00	88.00	88.00	250	+1.00(+1.15%)
Dec 08, 2005	87.00	87.00	87.00	87.00	0	+0.00(+0.00%)
Dec 07, 2005	87.00	87.00	87.00	87.00	100	-0.90(-1.02%)
Dec 06, 2005	87.90	87.90	87.90	87.90	0	+0.00(+0.00%)
Dec 05, 2005	87.90	87.90	87.90	87.90	500	+2.65(+3.11%)
Dec 02, 2005	85.25	85.25	85.25	85.25	0	+0.00(+0.00%)
Dec 01, 2005	85.25	85.25	85.25	85.25	0	+0.00(+0.00%)
Nov 30, 2005	85.25	85.25	85.25	85.25	0	+0.00(+0.00%)
Nov 29, 2005	85.25	85.25	85.25	85.25	0	+0.00(+0.00%)
Nov 28, 2005	85.25	85.25	85.25	85.25	475	+0.15(+0.18%)
Nov 25, 2005	85.10	85.10	85.10	85.10	100	+0.70(+0.83%)
Nov 23, 2005	84.40	84.40	84.40	84.40	0	+0.00(+0.00%)
Nov 22, 2005	84.40	84.40	84.40	84.40	295	-0.35(-0.41%)
Nov 21, 2005	84.75	84.75	84.75	84.75	100	+0.77(+0.92%)
Nov 18, 2005	83.98	83.98	83.98	83.98	295	+0.33(+0.39%)
Nov 17, 2005	83.65	83.65	83.20	83.65	830	+0.90(+1.09%)
Nov 16, 2005	82.75	82.75	82.75	82.75	0	+0.00(+0.00%)
Nov 15, 2005		82.75	82.75	82.75	110	+0.00(+0.00%)
Nov 14, 2005	82.75	82.75	82.00	82.75	3,848	+0.75(+0.91%)
Nov 11, 2005	82.00	82.00	82.00	82.00	100	+2.40(+3.01%)
Nov 10, 2005	79.60	79.60	79.60	79.60	0	+0.00(+0.00%)
Nov 09, 2005		79.60	79.60	79.60	3,693	+0.00(+0.00%)
Nov 08, 2005	79.60	79.60	79.60	79.60	0	+0.00(+0.00%)
Nov 07, 2005	79.60	79.60	79.60	79.60	245	+1.10(+1.41%)
Nov 04, 2005	78.50	78.50	78.50	78.50	300	-1.75(-2.18%)
Nov 03, 2005	80.25	80.25	80.25	80.25	1,800	+1.15(+1.45%)
Nov 02, 2005	79.10	79.10	79.10	79.10	260	-0.60(-0.75%)
Nov 01, 2005	79.70	79.70	79.70	79.70	125	-0.40(-0.50%)
Oct 31, 2005	79.00	80.10	80.10	80.10	330	+1.10(+1.39%)
Oct 28, 2005	79.00	79.00	79.00	79.00	300	-1.25(-1.56%)
Oct 27, 2005	80.25	80.25	80.25	80.25	225	+0.75(+0.94%)
Oct 26, 2005	79.50	79.50	79.50	79.50	0	+0.00(+0.00%)
Oct 25, 2005	79.50	79.50	79.50	79.50	0	+0.00(+0.00%)
Oct 24, 2005	79.50	79.50	79.50	79.50	0	+0.00(+0.00%)
Oct 21, 2005		79.50	79.50	79.50	3,662	+0.00(+0.00%)
Oct 20, 2005	79.50	80.23	79.50	79.50	5,100	-0.70(-0.87%)
Oct 19, 2005	80.20	80.20	79.78	80.20	300	-1.80(-2.20%)
Oct 18, 2005	82.00	82.00	82.00	82.00	100	-0.50(-0.61%)
Oct 17, 2005	82.50	82.50	82.50	82.50	110	+1.50(+1.85%)
Oct 14, 2005		81.00	81.00	81.00	140	+0.00(+0.00%)
Oct 13, 2005	81.45	81.00	80.50	81.00	300	-0.45(-0.55%)
Oct 12, 2005	81.45	81.45	81.45	81.45	0	+0.00(+0.00%)
Oct 11, 2005	81.45	81.45	81.45	81.45	0	+0.00(+0.00%)
Oct 10, 2005	80.60	81.45	81.45	81.45	1,210	+0.85(+1.05%)
Oct 07, 2005	80.60	80.60	80.60	80.60	1,210	-1.71(-2.07%)
Oct 06, 2005	82.31	82.31	82.31	82.31	0	+0.00(+0.00%)
Oct 05, 2005	82.31	82.31	82.31	82.31	0	+0.00(+0.00%)
Oct 04, 2005	82.31	82.31	82.31	82.31	0	-0.69(-0.84%)
Oct 03, 2005	83.00	83.00	83.00	83.00	0	+0.00(+0.00%)
Sep 30, 2005	83.00	83.00	83.00	83.00	0	+0.00(+0.00%)
Sep 29, 2005	83.00	83.00	83.00	83.00	0	+0.00(+0.00%)
Sep 28, 2005	83.00	83.00	83.00	83.00	0	+0.00(+0.00%)
Sep 27, 2005	83.00	83.00	83.00	83.00	0	+0.00(+0.00%)
Sep 26, 2005	83.00	83.00	83.00	83.00	0	+0.00(+0.00%)
Sep 23, 2005	83.00	83.00	83.00	83.00	0	+0.00(+0.00%)
Sep 22, 2005	83.00	83.00	83.00	83.00	0	+0.00(+0.00%)
Sep 21, 2005	83.00	83.00	83.00	83.00	0	+0.00(+0.00%)
Sep 20, 2005	83.00	83.00	82.90	83.00	1,405	+0.15(+0.18%)
Sep 19, 2005	82.85	82.85	82.85	82.85	105	+0.00(+0.00%)
Sep 16, 2005	82.85	82.85	82.85	82.85	0	+0.00(+0.00%)
Sep 15, 2005	82.85	82.85	82.85	82.85	0	+0.00(+0.00%)
Sep 14, 2005	82.85	82.85	82.85	82.85	0	+0.00(+0.00%)
Sep 13, 2005	82.85	82.85	82.85	82.85	0	+0.00(+0.00%)
Sep 12, 2005	82.85	82.85	82.85	82.85	600	+1.35(+1.66%)
Sep 09, 2005	81.50	81.50	81.50	81.50	0	+0.00(+0.00%)
Sep 08, 2005	81.50	81.50	81.50	81.50	183	+0.00(+0.00%)
Sep 07, 2005	81.50	81.50	81.50	81.50	0	+0.00(+0.00%)
Sep 06, 2005	81.50	81.50	81.50	81.50	0	+0.00(+0.00%)
Sep 02, 2005	81.50	81.50	81.50	81.50	110	+1.61(+2.02%)
Sep 01, 2005	79.89	79.89	79.89	79.89	0	+0.00(+0.00%)
Aug 31, 2005	79.89	79.89	79.89	79.89	0	+0.00(+0.00%)
Aug 30, 2005	79.89	79.89	79.89	79.89	0	+0.00(+0.00%)
Aug 29, 2005	79.89	79.89	79.35	79.89	235	-3.61(-4.33%)
Aug 26, 2005	83.50	83.50	83.50	83.50	0	+0.00(+0.00%)
Aug 25, 2005	83.50	83.50	83.50	83.50	0	+0.00(+0.00%)
Aug 24, 2005	83.50	83.50	83.50	83.50	1,130	+0.00(+0.00%)
Aug 23, 2005	83.50	83.50	83.50	83.50	0	+0.00(+0.00%)
Aug 22, 2005	83.50	83.50	83.50	83.50	0	+0.00(+0.00%)
Aug 19, 2005	83.50	83.50	83.50	83.50	0	+0.00(+0.00%)
Aug 18, 2005	83.50	83.50	83.50	83.50	0	+0.00(+0.00%)
Aug 17, 2005	83.50	83.50	83.50	83.50	100	+0.00(+0.00%)
Aug 16, 2005	83.50	83.50	83.50	83.50	0	+0.00(+0.00%)
Aug 15, 2005	83.50	83.50	83.50	83.50	0	+1.34(+1.63%)
Aug 12, 2005	82.16	82.16	82.16	82.16	0	+0.00(+0.00%)
Aug 11, 2005	82.16	82.16	82.16	82.16	0	+0.00(+0.00%)
Aug 10, 2005	82.16	82.16	81.50	82.16	1,059	-0.34(-0.41%)
Aug 09, 2005	82.50	82.50	82.50	82.50	1,484	+0.00(+0.00%)
Aug 08, 2005	82.50	82.50	82.50	82.50	1,484	+0.00(+0.00%)
Aug 05, 2005	82.50	82.50	82.50	82.50	527	+0.00(+0.00%)
Aug 04, 2005	82.50	82.50	82.50	82.50	527	+0.00(+0.00%)
Aug 03, 2005	82.50	82.50	82.50	82.50	527	+0.00(+0.00%)
Aug 02, 2005	82.50	82.50	82.50	82.50	527	+0.00(+0.00%)
Aug 01, 2005	82.50	82.50	82.50	82.50	527	+0.00(+0.00%)
Jul 29, 2005	82.50	82.50	82.50	82.50	527	-0.80(-0.96%)
Jul 28, 2005	83.30	83.30	82.84	83.30	455	+0.00(+0.00%)
Jul 27, 2005	83.30	83.30	82.84	83.30	455	+0.72(+0.87%)
Jul 26, 2005	82.58	82.58	82.58	82.58	250	+3.15(+3.96%)
Jul 25, 2005	79.43	79.97	79.43	79.43	143	+0.00(+0.00%)
Jul 22, 2005	79.43	79.97	79.43	79.43	143	+0.00(+0.00%)
Jul 21, 2005	79.43	79.97	79.43	79.43	143	+0.00(+0.00%)
Jul 20, 2005	79.43	79.97	79.43	79.43	143	+0.00(+0.00%)
Jul 19, 2005	79.43	79.97	79.43	79.43	880	+0.00(+0.00%)
Jul 18, 2005	79.43	79.43	79.43	79.43	0	+0.00(+0.00%)
Jul 15, 2005	79.43	79.97	79.43	79.43	880	+0.73(+0.93%)
Jul 14, 2005	78.70	78.70	78.50	78.70	1,135	+0.64(+0.82%)
Jul 13, 2005	78.06	78.30	78.06	78.06	1,235	+0.00(+0.00%)
Jul 12, 2005	78.06	78.30	78.06	78.06	1,235	+1.06(+1.38%)
Jul 11, 2005	77.00	77.00	76.85	77.00	2,440	-0.17(-0.22%)
Jul 08, 2005	77.17	77.17	77.17	77.17	2,512	+0.00(+0.00%)
Jul 07, 2005	77.17	77.17	77.17	77.17	2,512	-0.00(-0.01%)
Jul 06, 2005	77.17	77.17	77.17	77.17	0	+0.00(+0.00%)
Jul 05, 2005	77.17	77.17	77.17	77.17	0	+0.00(+0.00%)
Jul 01, 2005	77.17	77.17	77.17	77.17	0	+0.00(+0.00%)
Jun 30, 2005	77.17	77.17	77.17	77.17	8,000	+0.00(+0.00%)
Jun 29, 2005	77.17	77.17	77.17	77.17	8,000	+2.33(+3.11%)
Jun 28, 2005	74.85	74.85	74.85	74.85	85,058	+0.00(+0.00%)
Jun 27, 2005	74.85	74.85	74.85	74.85	85,058	+0.00(+0.00%)
Jun 24, 2005	74.85	74.85	74.85	74.85	85,058	+0.00(+0.00%)
Jun 23, 2005	74.85	74.85	74.85	74.85	85,058	+0.00(+0.00%)
Jun 22, 2005	74.85	74.85	74.85	74.85	85,058	+0.00(+0.00%)
Jun 21, 2005	74.85	74.85	74.85	74.85	85,058	+0.00(+0.00%)
Jun 20, 2005	74.85	74.85	74.85	74.85	85,058	+0.00(+0.00%)
Jun 17, 2005	74.85	74.85	74.85	74.85	85,058	+0.00(+0.00%)
Jun 16, 2005	74.85	74.85	74.85	74.85	85,058	+0.00(+0.00%)
Jun 15, 2005	74.85	74.85	74.85	74.85	85,058	+0.00(+0.00%)
Jun 14, 2005	74.85	74.85	74.85	74.85	85,058	+0.00(+0.00%)
Jun 13, 2005	74.85	74.85	74.85	74.85	24,061	+0.00(+0.00%)
Jun 10, 2005	74.85	74.85	74.85	74.85	24,061	+0.00(+0.00%)
Jun 09, 2005	74.85	74.85	74.85	74.85	5,268	+0.00(+0.00%)
Jun 08, 2005	74.85	74.85	74.85	74.85	300	+1.55(+2.11%)
Jun 07, 2005	73.30	73.30	72.70	73.30	100	+0.00(+0.00%)
Jun 06, 2005	73.30	73.30	72.70	73.30	100	+0.00(+0.00%)
Jun 03, 2005	73.30	73.30	72.70	73.30	250	+0.00(+0.00%)
Jun 02, 2005	73.30	73.30	72.70	73.30	250	+0.00(+0.00%)

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.