Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	4946	4994	4936	4957	0	+24.40(+0.49%)
Jul 28, 2006	4972	4972	4910	4933	0	-43.80(-0.88%)
Jul 27, 2006	4904	4976	4892	4976	0	+68.90(+1.40%)
Jul 26, 2006	4970	4975	4895	4908	0	-52.30(-1.05%)
Jul 25, 2006	4914	4982	4914	4960	0	+53.30(+1.09%)
Jul 24, 2006	4922	4922	4878	4907	0	-27.70(-0.56%)
Jul 21, 2006	4951	4951	4920	4934	0	-33.10(-0.67%)
Jul 20, 2006	4912	4967	4910	4967	0	+86.10(+1.76%)
Jul 19, 2006	4904	4932	4881	4881	0	-20.10(-0.41%)
Jul 18, 2006	4926	4939	4901	4901	0	-30.80(-0.62%)
Jul 17, 2006	4939	4939	4886	4932	0	-11.60(-0.23%)
Jul 14, 2006	5035	5035	4944	4944	0	-110.90(-2.19%)
Jul 13, 2006	5092	5092	5055	5055	0	-38.70(-0.76%)
Jul 12, 2006	5080	5104	5080	5093	0	+22.00(+0.43%)
Jul 11, 2006	5100	5100	5059	5071	0	-31.50(-0.62%)
Jul 10, 2006	5088	5103	5080	5103	0	+6.40(+0.13%)
Jul 07, 2006	5084	5105	5077	5096	0	+18.40(+0.36%)
Jul 06, 2006	5045	5078	5016	5078	0	+23.80(+0.47%)
Jul 05, 2006	5062	5080	5051	5054	0	-6.40(-0.13%)
Jul 04, 2006	5059	5086	5059	5061	0	+10.80(+0.21%)
Jul 03, 2006	5035	5051	5023	5050	0	+15.90(+0.32%)
Jun 30, 2006	4988	5069	4988	5034	0	+76.10(+1.53%)
Jun 29, 2006	4915	4958	4914	4958	0	+48.70(+0.99%)
Jun 28, 2006	4937	4937	4887	4909	0	-48.40(-0.98%)
Jun 27, 2006	4936	4979	4936	4958	0	+31.40(+0.64%)
Jun 26, 2006	4929	4930	4909	4926	0	+0.40(+0.01%)
Jun 23, 2006	4962	4962	4916	4926	0	-42.30(-0.85%)
Jun 22, 2006	4900	4969	4900	4968	0	+83.70(+1.71%)
Jun 21, 2006	4844	4890	4844	4884	0	+53.60(+1.11%)
Jun 20, 2006	4859	4863	4814	4831	0	-39.10(-0.80%)
Jun 19, 2006	4924	4925	4870	4870	0	-62.30(-1.26%)
Jun 16, 2006	4867	4939	4867	4932	0	+96.70(+2.00%)
Jun 15, 2006	4815	4869	4815	4836	0	+20.50(+0.43%)
Jun 14, 2006	4785	4838	4726	4815	0	+7.80(+0.16%)
Jun 13, 2006	4906	4906	4807	4807	0	-119.60(-2.43%)
Jun 12, 2006	4878	4927	4876	4927	0	+0.00(+0.00%)
Jun 09, 2006	4878	4927	4876	4927	0	+48.30(+0.99%)
Jun 08, 2006	4983	4983	4878	4878	0	-113.40(-2.27%)
Jun 07, 2006	4998	5000	4974	4992	0	-12.60(-0.25%)
Jun 06, 2006	5060	5060	4998	5004	0	-77.60(-1.53%)
Jun 05, 2006	5045	5082	5044	5082	0	+41.70(+0.83%)
Jun 02, 2006	5029	5053	5007	5040	0	+14.30(+0.28%)
Jun 01, 2006	4987	5026	4986	5026	0	+53.80(+1.08%)
May 31, 2006	5044	5044	4972	4972	0	-94.50(-1.87%)
May 30, 2006	5069	5071	5052	5067	0	-3.10(-0.06%)
May 29, 2006	5030	5070	5030	5070	0	+55.20(+1.10%)
May 26, 2006	4963	5015	4962	5015	0	+75.30(+1.52%)
May 25, 2006	4982	4983	4939	4939	0	-55.60(-1.11%)
May 24, 2006	4971	5018	4971	4995	0	+28.70(+0.58%)
May 23, 2006	4976	4989	4959	4966	0	-21.00(-0.42%)
May 22, 2006	5062	5065	4985	4987	0	-73.90(-1.46%)
May 19, 2006	5072	5093	5061	5061	0	-15.00(-0.30%)
May 18, 2006	5139	5139	5054	5076	0	-95.90(-1.85%)
May 17, 2006	5169	5204	5160	5172	0	+1.80(+0.03%)
May 16, 2006	5190	5190	5147	5170	0	-22.10(-0.43%)
May 15, 2006	5256	5256	5188	5192	0	-93.10(-1.76%)
May 12, 2006	5307	5308	5272	5286	0	-32.70(-0.61%)
May 11, 2006	5317	5333	5301	5318	0	+12.90(+0.24%)
May 10, 2006	5302	5352	5301	5305	0	+29.40(+0.56%)
May 09, 2006	5271	5281	5265	5276	0	+2.40(+0.05%)
May 08, 2006	5227	5277	5227	5274	0	+64.00(+1.23%)
May 05, 2006	5164	5210	5164	5210	0	+62.80(+1.22%)
May 04, 2006	5225	5225	5147	5147	0	-78.20(-1.50%)
May 03, 2006	5230	5234	5208	5225	0	+2.50(+0.05%)
May 02, 2006	5256	5260	5215	5222	0	-32.80(-0.62%)
May 01, 2006	5220	5259	5219	5255	0	+48.20(+0.93%)
Apr 28, 2006	5247	5247	5194	5207	0	-39.90(-0.76%)
Apr 27, 2006	5267	5280	5247	5247	0	-25.20(-0.48%)
Apr 26, 2006	5215	5278	5213	5272	0	+54.40(+1.04%)
Apr 25, 2006	5200	5239	5200	5218	0	+0.00(+0.00%)
Apr 24, 2006	5200	5239	5200	5218	0	+18.60(+0.36%)
Apr 21, 2006	5210	5211	5190	5199	0	-26.70(-0.51%)
Apr 20, 2006	5232	5234	5196	5226	0	-7.40(-0.14%)
Apr 19, 2006	5219	5250	5219	5233	0	+32.90(+0.63%)
Apr 18, 2006	5144	5202	5144	5200	0	+68.00(+1.32%)
Apr 17, 2006	5140	5162	5117	5132	0	+0.00(+0.00%)
Apr 13, 2006	5140	5162	5117	5132	0	-7.70(-0.15%)
Apr 12, 2006	5175	5176	5130	5140	0	-46.80(-0.90%)
Apr 11, 2006	5147	5192	5147	5187	0	+39.90(+0.78%)
Apr 10, 2006	5181	5181	5136	5147	0	-39.70(-0.77%)
Apr 07, 2006	5192	5195	5178	5187	0	-3.70(-0.07%)
Apr 06, 2006	5166	5197	5166	5190	0	+31.30(+0.61%)
Apr 05, 2006	5120	5159	5113	5159	0	+42.70(+0.83%)
Apr 04, 2006	5145	5166	5116	5116	0	-16.80(-0.33%)
Apr 03, 2006	5085	5133	5080	5133	0	+45.90(+0.90%)
Mar 31, 2006	5082	5096	5067	5087	0	+15.60(+0.31%)
Mar 30, 2006	5050	5077	5050	5072	0	+22.20(+0.44%)
Mar 29, 2006	5039	5056	5025	5049	0	+4.60(+0.09%)
Mar 28, 2006	5043	5061	5030	5045	0	-0.30(-0.01%)
Mar 27, 2006	5010	5045	5010	5045	0	+43.50(+0.87%)
Mar 24, 2006	4996	5011	4993	5002	0	+6.00(+0.12%)
Mar 23, 2006	4980	5002	4980	4996	0	+20.80(+0.42%)
Mar 22, 2006	4948	4990	4939	4975	0	+22.10(+0.45%)
Mar 21, 2006	4958	4964	4948	4953	0	-8.90(-0.18%)
Mar 20, 2006	4941	4965	4941	4962	0	+28.90(+0.59%)
Mar 17, 2006	4945	4956	4931	4933	0	-4.00(-0.08%)
Mar 16, 2006	4927	4946	4924	4937	0	+29.50(+0.60%)
Mar 15, 2006	4904	4923	4899	4907	0	+13.50(+0.28%)
Mar 14, 2006	4910	4921	4894	4894	0	-16.90(-0.34%)
Mar 13, 2006	4850	4911	4850	4911	0	+61.20(+1.26%)
Mar 10, 2006	4854	4862	4847	4849	0	-6.00(-0.12%)
Mar 09, 2006	4832	4858	4816	4855	0	+19.70(+0.41%)
Mar 08, 2006	4834	4839	4811	4836	0	-7.90(-0.16%)
Mar 07, 2006	4858	4858	4822	4844	0	-23.80(-0.49%)
Mar 06, 2006	4861	4868	4836	4867	0	+5.30(+0.11%)
Mar 03, 2006	4867	4898	4859	4862	0	-2.30(-0.05%)
Mar 02, 2006	4819	4867	4814	4864	0	+50.60(+1.05%)
Mar 01, 2006	4872	4873	4814	4814	0	-64.60(-1.32%)
Feb 28, 2006	4875	4882	4858	4878	0	-1.70(-0.03%)
Feb 27, 2006	4851	4880	4849	4880	0	+30.70(+0.63%)
Feb 24, 2006	4856	4857	4836	4849	0	-17.90(-0.37%)
Feb 23, 2006	4853	4882	4853	4867	0	+24.80(+0.51%)
Feb 22, 2006	4834	4849	4827	4842	0	+12.30(+0.25%)
Feb 21, 2006	4798	4830	4794	4830	0	+42.10(+0.88%)
Feb 20, 2006	4762	4788	4756	4788	0	+39.60(+0.83%)
Feb 17, 2006	4770	4791	4746	4748	0	-18.40(-0.39%)
Feb 16, 2006	4775	4776	4740	4767	0	-14.60(-0.31%)
Feb 15, 2006	4826	4837	4781	4782	0	-26.70(-0.56%)
Feb 14, 2006	4767	4808	4763	4808	0	+43.10(+0.90%)
Feb 13, 2006	4804	4806	4760	4765	0	-52.60(-1.09%)
Feb 10, 2006	4828	4855	4816	4818	0	-2.50(-0.05%)
Feb 09, 2006	4785	4820	4784	4820	0	+43.20(+0.90%)
Feb 08, 2006	4845	4845	4771	4777	0	-73.30(-1.51%)
Feb 07, 2006	4863	4868	4838	4850	0	-9.50(-0.20%)
Feb 06, 2006	4827	4860	4814	4860	0	+27.70(+0.57%)
Feb 03, 2006	4852	4855	4798	4832	0	-23.30(-0.48%)
Feb 02, 2006	4910	4927	4855	4855	0	-48.50(-0.99%)
Feb 01, 2006	4887	4904	4886	4904	0	+23.70(+0.49%)
Jan 31, 2006	4894	4913	4877	4880	0	-12.00(-0.25%)
Jan 30, 2006	4869	4896	4869	4892	0	+24.90(+0.51%)
Jan 27, 2006	4829	4870	4828	4867	0	+55.30(+1.15%)
Jan 26, 2006	4784	4820	4780	4812	0	+0.00(+0.00%)
Jan 25, 2006	4784	4820	4780	4812	0	+32.20(+0.67%)
Jan 24, 2006	4769	4782	4761	4780	0	+13.20(+0.28%)
Jan 23, 2006	4801	4801	4729	4767	0	-39.50(-0.82%)
Jan 20, 2006	4801	4814	4797	4806	0	+15.20(+0.32%)
Jan 19, 2006	4743	4791	4731	4791	0	+51.10(+1.08%)
Jan 18, 2006	4820	4820	4740	4740	0	-77.50(-1.61%)
Jan 17, 2006	4788	4818	4788	4817	0	+31.40(+0.66%)
Jan 16, 2006	4788	4806	4779	4786	0	+1.60(+0.03%)
Jan 13, 2006	4779	4786	4766	4784	0	+2.60(+0.05%)
Jan 12, 2006	4785	4801	4773	4782	0	+0.60(+0.01%)
Jan 11, 2006	4760	4791	4760	4781	0	+19.40(+0.41%)
Jan 10, 2006	4775	4782	4751	4762	0	-14.10(-0.30%)
Jan 09, 2006	4748	4779	4748	4776	0	+39.40(+0.83%)
Jan 06, 2006	4758	4758	4731	4736	0	-21.50(-0.45%)
Jan 05, 2006	4765	4773	4752	4758	0	-7.20(-0.15%)
Jan 04, 2006	4731	4768	4731	4765	0	+44.00(+0.93%)
Jan 03, 2006	4708	4727	4698	4721	0	+12.30(+0.26%)
Dec 30, 2005	4717	4718	4695	4709	0	-6.40(-0.14%)
Dec 29, 2005	4702	4716	4700	4715	0	+17.90(+0.38%)
Dec 28, 2005	4669	4701	4667	4697	0	+4693.09(+111474.82%)
Dec 27, 2005	4.210	4.320	4.200	4.210	210,800	-4666.59(-99.91%)
Dec 23, 2005	4654	4675	4654	4671	0	+18.80(+0.40%)
Dec 22, 2005	4662	4670	4647	4652	0	-7.90(-0.17%)
Dec 21, 2005	4617	4661	4617	4660	0	+43.20(+0.94%)
Dec 20, 2005	4603	4620	4584	4617	0	+15.90(+0.35%)
Dec 19, 2005	4593	4622	4593	4601	0	+9.90(+0.22%)
Dec 16, 2005	4576	4591	4555	4591	0	+15.50(+0.34%)
Dec 15, 2005	4570	4592	4561	4575	0	+8.10(+0.18%)
Dec 14, 2005	4542	4572	4542	4567	0	+28.60(+0.63%)
Dec 13, 2005	4561	4561	4539	4539	0	-23.50(-0.52%)
Dec 12, 2005	4537	4580	4537	4562	0	+27.40(+0.60%)
Dec 09, 2005	4529	4542	4506	4535	0	+3.20(+0.07%)
Dec 08, 2005	4572	4574	4532	4532	0	-44.70(-0.98%)
Dec 07, 2005	4572	4584	4571	4576	0	+7.60(+0.17%)
Dec 06, 2005	4574	4587	4556	4569	0	-8.10(-0.18%)
Dec 05, 2005	4578	4582	4563	4577	0	+3.00(+0.07%)
Dec 02, 2005	4550	4589	4550	4574	0	+41.50(+0.92%)
Dec 01, 2005	4576	4576	4530	4532	0	-51.30(-1.12%)
Nov 30, 2005	4588	4622	4584	4584	0	-1.70(-0.04%)
Nov 29, 2005	4601	4602	4570	4585	0	-24.90(-0.54%)
Nov 28, 2005	4596	4610	4590	4610	0	+17.70(+0.39%)
Nov 25, 2005	4595	4607	4589	4592	0	-2.40(-0.05%)
Nov 24, 2005	4566	4598	4566	4595	0	+32.50(+0.71%)
Nov 23, 2005	4572	4590	4561	4562	0	-7.10(-0.16%)
Nov 22, 2005	4604	4622	4568	4570	0	-28.70(-0.62%)
Nov 21, 2005	4608	4614	4598	4598	0	-12.40(-0.27%)
Nov 18, 2005	4578	4611	4578	4611	0	+40.50(+0.89%)
Nov 17, 2005	4560	4585	4559	4570	0	+9.90(+0.22%)
Nov 16, 2005	4543	4564	4538	4560	0	+15.30(+0.34%)
Nov 15, 2005	4546	4554	4539	4545	0	-3.00(-0.07%)
Nov 14, 2005	4525	4554	4524	4548	0	+31.10(+0.69%)
Nov 11, 2005	4496	4527	4496	4517	0	+24.50(+0.55%)
Nov 10, 2005	4477	4493	4470	4492	0	+16.00(+0.36%)
Nov 09, 2005	4496	4496	4465	4476	0	-24.90(-0.55%)
Nov 08, 2005	4460	4501	4459	4501	0	+40.40(+0.91%)
Nov 07, 2005	4463	4467	4447	4461	0	-7.50(-0.17%)
Nov 04, 2005	4462	4480	4454	4468	0	+7.40(+0.17%)
Nov 03, 2005	4419	4467	4419	4461	0	+52.10(+1.18%)
Nov 02, 2005	4426	4431	4395	4409	0	-16.20(-0.37%)
Nov 01, 2005	4417	4429	4413	4425	0	+12.30(+0.28%)
Oct 31, 2005	4355	4413	4355	4413	0	+72.20(+1.66%)
Oct 28, 2005	4387	4387	4340	4340	0	-48.70(-1.11%)
Oct 27, 2005	4400	4408	4382	4389	0	-11.40(-0.26%)
Oct 26, 2005	4353	4401	4353	4401	0	+49.80(+1.14%)
Oct 25, 2005	4332	4373	4332	4351	0	+33.50(+0.78%)
Oct 24, 2005	4323	4326	4301	4317	0	-7.90(-0.18%)
Oct 21, 2005	4331	4335	4277	4325	0	-19.90(-0.46%)
Oct 20, 2005	4355	4385	4334	4345	0	-0.80(-0.02%)
Oct 19, 2005	4410	4411	4346	4346	0	-76.60(-1.73%)
Oct 18, 2005	4399	4425	4399	4422	0	+32.60(+0.74%)
Oct 17, 2005	4382	4413	4382	4390	0	+18.60(+0.43%)
Oct 14, 2005	4390	4395	4360	4371	0	-23.60(-0.54%)
Oct 13, 2005	4418	4418	4368	4395	0	-34.50(-0.78%)
Oct 12, 2005	4400	4434	4399	4429	0	+37.10(+0.84%)
Oct 11, 2005	4427	4428	4379	4392	0	-35.60(-0.80%)
Oct 10, 2005	4406	4438	4406	4428	0	+27.80(+0.63%)
Oct 07, 2005	4404	4431	4383	4400	0	-1.70(-0.04%)
Oct 06, 2005	4478	4478	4401	4402	0	-95.00(-2.11%)
Oct 05, 2005	4591	4591	4497	4497	0	-94.70(-2.06%)
Oct 04, 2005	4590	4602	4581	4592	0	-1.70(-0.04%)
Oct 03, 2005	4594	4600	4577	4593	0	+0.60(+0.01%)
Sep 30, 2005	4619	4625	4593	4593	0	-24.80(-0.54%)
Sep 29, 2005	4585	4622	4585	4617	0	+42.20(+0.92%)
Sep 28, 2005	4576	4585	4562	4575	0	-1.50(-0.03%)
Sep 27, 2005	4569	4597	4566	4577	0	+11.40(+0.25%)
Sep 26, 2005	4517	4565	4517	4565	0	+51.30(+1.14%)
Sep 23, 2005	4510	4528	4500	4514	0	+2.50(+0.06%)
Sep 22, 2005	4504	4512	4489	4512	0	+9.70(+0.22%)
Sep 21, 2005	4522	4523	4501	4502	0	-25.40(-0.56%)
Sep 20, 2005	4501	4530	4500	4527	0	+27.60(+0.61%)
Sep 19, 2005	4501	4522	4500	4500	0	+0.20(+0.00%)
Sep 16, 2005	4473	4508	4473	4499	0	+33.00(+0.74%)
Sep 15, 2005	4470	4480	4460	4466	0	-7.20(-0.16%)
Sep 14, 2005	4455	4479	4448	4474	0	+17.30(+0.39%)
Sep 13, 2005	4439	4460	4432	4456	0	+18.80(+0.42%)
Sep 12, 2005	4438	4446	4431	4438	0	+4.80(+0.11%)
Sep 09, 2005	4437	4437	4410	4433	0	-7.10(-0.16%)
Sep 08, 2005	4457	4466	4439	4440	0	-16.50(-0.37%)
Sep 07, 2005	4429	4457	4429	4456	0	+34.00(+0.77%)
Sep 06, 2005	4416	4436	4416	4422	0	+5.10(+0.12%)
Sep 05, 2005	4435	4436	4406	4417	0	-18.70(-0.42%)
Sep 02, 2005	4464	4476	4436	4436	0	-24.20(-0.54%)
Sep 01, 2005	4420	4460	4420	4460	0	+46.60(+1.06%)
Aug 31, 2005	4408	4414	4386	4414	0	+6.10(+0.14%)
Aug 30, 2005	4369	4409	4369	4407	0	+38.90(+0.89%)
Aug 29, 2005	4409	4410	4364	4368	0	-50.60(-1.15%)
Aug 26, 2005	4401	4423	4401	4419	0	+25.50(+0.58%)
Aug 25, 2005	4406	4406	4386	4394	0	-23.40(-0.53%)
Aug 24, 2005	4447	4447	4407	4417	0	-34.60(-0.78%)
Aug 23, 2005	4465	4466	4450	4452	0	-11.10(-0.25%)
Aug 22, 2005	4436	4463	4435	4463	0	+32.80(+0.74%)
Aug 19, 2005	4410	4430	4408	4430	0	+19.70(+0.45%)
Aug 18, 2005	4430	4430	4402	4410	0	-19.60(-0.44%)
Aug 17, 2005	4440	4443	4426	4430	0	-16.50(-0.37%)
Aug 16, 2005	4426	4450	4426	4446	0	+20.80(+0.47%)
Aug 15, 2005	4430	4440	4417	4426	0	-6.40(-0.14%)
Aug 12, 2005	4429	4435	4418	4432	0	+8.00(+0.18%)
Aug 11, 2005	4387	4425	4386	4424	0	+39.10(+0.89%)
Aug 10, 2005	4378	4385	4367	4385	0	+10.30(+0.24%)
Aug 09, 2005	4371	4377	4358	4374	0	+9.30(+0.21%)
Aug 08, 2005	4335	4370	4330	4365	0	+32.10(+0.74%)
Aug 05, 2005	4328	4336	4317	4333	0	+4.60(+0.11%)
Aug 04, 2005	4335	4348	4327	4328	0	+2.20(+0.05%)
Aug 03, 2005	4349	4354	4326	4326	0	-17.10(-0.39%)
Aug 02, 2005	4337	4348	4325	4343	0	+5.80(+0.13%)

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.