Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	37.47	37.47	37.47	37.47	0	+0.00(+0.00%)
Feb 27, 2006	37.47	37.47	37.47	37.47	0	+0.00(+0.00%)
Feb 24, 2006	37.47	37.47	37.47	37.47	0	+0.00(+0.00%)
Feb 23, 2006	37.47	37.47	37.47	37.47	0	+0.00(+0.00%)
Feb 22, 2006	37.47	37.47	37.47	37.47	0	+0.00(+0.00%)
Feb 21, 2006	37.47	37.47	37.47	37.47	0	+0.00(+0.00%)
Feb 17, 2006	37.47	37.47	37.47	37.47	0	+0.00(+0.00%)
Feb 15, 2006	37.47	37.47	37.47	37.47	0	+0.00(+0.00%)
Feb 14, 2006	37.47	37.47	37.47	37.47	0	+0.00(+0.00%)
Feb 13, 2006	37.47	37.47	37.47	37.47	0	+0.00(+0.00%)
Feb 10, 2006	37.47	37.47	37.47	37.47	0	+0.00(+0.00%)
Feb 09, 2006	37.47	37.47	37.47	37.47	0	+0.00(+0.00%)
Feb 08, 2006	37.47	37.47	37.47	37.47	0	+0.00(+0.00%)
Feb 07, 2006	37.47	37.47	37.47	37.47	0	+0.00(+0.00%)
Feb 06, 2006	37.47	37.47	37.47	37.47	0	+0.00(+0.00%)
Feb 03, 2006	37.47	37.47	37.47	37.47	0	+0.00(+0.00%)
Feb 02, 2006	37.47	37.47	37.47	37.47	0	+0.00(+0.00%)
Feb 01, 2006	37.47	37.47	37.47	37.47	0	+0.00(+0.00%)
Jan 31, 2006	37.47	37.47	37.47	37.47	0	+0.00(+0.00%)
Jan 30, 2006	37.47	37.47	37.47	37.47	0	+0.00(+0.00%)
Jan 27, 2006	37.47	37.47	37.47	37.47	0	+0.00(+0.00%)
Jan 26, 2006	37.47	37.47	37.47	37.47	0	+0.00(+0.00%)
Jan 25, 2006	37.47	37.47	37.47	37.47	0	+0.00(+0.00%)
Jan 24, 2006	37.47	37.47	37.47	37.47	0	+0.00(+0.00%)
Jan 23, 2006	37.47	37.47	37.47	37.47	0	+0.00(+0.00%)
Jan 20, 2006	37.47	37.47	37.47	37.47	0	+0.00(+0.00%)
Jan 19, 2006	37.47	37.47	37.47	37.47	0	+0.00(+0.00%)
Jan 18, 2006	37.47	37.47	37.47	37.47	0	+0.00(+0.00%)
Jan 17, 2006	37.47	37.47	37.47	37.47	0	+0.00(+0.00%)
Jan 13, 2006	37.47	37.47	37.47	37.47	0	+0.00(+0.00%)
Jan 12, 2006	37.47	37.47	37.47	37.47	0	+0.00(+0.00%)
Jan 11, 2006	37.47	37.47	37.47	37.47	0	+0.00(+0.00%)
Jan 10, 2006	37.47	37.47	37.47	37.47	0	+0.00(+0.00%)
Jan 09, 2006	37.47	37.47	37.47	37.47	0	+0.00(+0.00%)
Jan 06, 2006	37.47	37.47	37.47	37.47	0	+0.00(+0.00%)
Jan 05, 2006	37.47	37.47	37.47	37.47	0	+0.00(+0.00%)
Jan 04, 2006	37.47	37.47	37.47	37.47	0	+0.00(+0.00%)
Jan 03, 2006	37.47	37.47	37.47	37.47	0	+0.00(+0.00%)
Dec 30, 2005	37.47	37.47	37.47	37.47	0	+0.00(+0.00%)
Dec 29, 2005	37.47	37.47	37.47	37.47	0	+0.00(+0.00%)
Dec 28, 2005	37.47	37.47	37.47	37.47	0	+0.00(+0.00%)
Dec 23, 2005	37.47	37.47	37.47	37.47	0	+0.00(+0.00%)
Dec 22, 2005	37.47	37.47	37.47	37.47	0	+0.00(+0.00%)
Dec 21, 2005	37.47	37.47	37.47	37.47	0	+0.00(+0.00%)
Dec 20, 2005	37.47	37.47	37.47	37.47	0	+0.00(+0.00%)
Dec 19, 2005	37.47	37.47	37.47	37.47	0	+0.00(+0.00%)
Dec 16, 2005	37.47	37.47	37.47	37.47	0	+0.00(+0.00%)
Dec 15, 2005	37.47	37.47	37.47	37.47	0	+0.00(+0.00%)
Dec 14, 2005	37.47	37.47	37.47	37.47	0	+0.00(+0.00%)
Dec 13, 2005	37.47	37.47	37.47	37.47	0	+0.00(+0.00%)
Dec 12, 2005	37.47	37.47	37.47	37.47	0	+0.00(+0.00%)
Nov 09, 2005	37.45	37.49	37.45	37.47	80,200	-0.01(-0.03%)
Nov 08, 2005	37.42	37.50	37.42	37.48	177,900	+0.05(+0.13%)
Nov 07, 2005	37.40	37.47	37.41	37.43	127,900	+0.03(+0.08%)
Nov 04, 2005	37.41	37.45	37.39	37.40	267,300	+0.00(+0.00%)
Nov 03, 2005	37.42	37.46	37.39	37.40	492,900	-0.03(-0.08%)
Nov 02, 2005	37.42	37.45	37.41	37.43	131,000	+0.01(+0.03%)
Nov 01, 2005	37.41	37.44	37.40	37.42	233,900	+0.01(+0.03%)
Oct 31, 2005	37.40	37.44	37.39	37.41	311,300	+0.01(+0.03%)
Oct 28, 2005	37.38	37.41	37.37	37.40	510,900	+0.02(+0.05%)
Oct 27, 2005	37.37	37.39	37.37	37.38	302,900	+0.01(+0.03%)
Oct 26, 2005	37.37	37.53	37.36	37.37	489,400	+0.00(+0.00%)
Oct 25, 2005	37.37	37.39	37.36	37.37	239,200	+0.00(+0.00%)
Oct 24, 2005	37.36	37.41	37.35	37.37	604,000	+0.01(+0.03%)
Oct 21, 2005	37.34	37.45	37.32	37.36	1,656,600	+1.52(+4.24%)
Oct 20, 2005	35.45	35.95	35.45	35.84	341,900	+0.24(+0.67%)
Oct 19, 2005	35.35	35.60	35.25	35.60	338,800	+0.19(+0.54%)
Oct 18, 2005	35.40	35.68	35.27	35.41	407,200	-0.09(-0.25%)
Oct 17, 2005	35.23	35.60	35.20	35.50	608,800	+0.27(+0.77%)
Oct 14, 2005	34.99	35.30	34.91	35.23	787,100	+0.25(+0.71%)
Oct 13, 2005	34.80	35.00	34.80	34.98	1,744,500	+0.13(+0.37%)
Oct 12, 2005	34.95	35.20	34.69	34.85	1,398,300	-0.35(-0.99%)
Oct 11, 2005	35.51	35.57	35.10	35.20	324,200	-0.31(-0.87%)
Oct 10, 2005	35.45	35.65	35.45	35.51	460,900	+0.06(+0.17%)
Oct 07, 2005	35.10	35.50	35.01	35.45	380,600	+0.13(+0.37%)
Oct 06, 2005	35.14	35.34	35.02	35.32	464,000	-0.07(-0.20%)
Oct 05, 2005	35.51	35.59	35.25	35.39	277,900	-0.18(-0.51%)
Oct 04, 2005	35.35	35.80	35.21	35.57	217,900	+0.12(+0.34%)
Oct 03, 2005	35.60	35.74	35.14	35.45	346,300	-0.16(-0.45%)
Sep 30, 2005	35.53	35.81	35.52	35.61	266,700	+0.08(+0.23%)
Sep 29, 2005		35.55	35.38	35.53	308,100	-0.04(-0.11%)
Sep 28, 2005	35.33	35.60	35.25	35.57	348,400	+0.25(+0.71%)
Sep 27, 2005	35.25	35.37	35.16	35.32	460,000	+0.07(+0.20%)
Sep 26, 2005	35.50	35.64	35.20	35.25	697,400	-0.42(-1.18%)
Sep 23, 2005	35.67	35.87	35.55	35.67	224,000	+0.08(+0.22%)
Sep 22, 2005	35.05	35.94	35.00	35.59	1,051,100	+0.05(+0.14%)
Sep 21, 2005	35.70	35.90	35.50	35.54	795,300	-0.37(-1.03%)
Sep 20, 2005	35.60	36.13	35.55	35.91	1,162,100	+0.14(+0.39%)
Sep 19, 2005	35.67	35.98	35.65	35.77	625,500	+0.07(+0.20%)
Sep 16, 2005	35.50	35.80	35.50	35.70	521,400	+0.13(+0.37%)
Sep 15, 2005	35.43	35.73	35.31	35.57	453,300	-0.14(-0.39%)
Sep 14, 2005	35.38	35.74	35.36	35.71	721,300	+0.30(+0.85%)
Sep 13, 2005	35.30	35.50	35.26	35.41	882,900	+0.00(+0.00%)
Sep 12, 2005	35.17	35.50	35.17	35.41	706,600	-0.14(-0.39%)
Sep 09, 2005	35.15	35.59	35.10	35.55	544,900	-0.10(-0.28%)
Sep 08, 2005	35.35	35.74	35.33	35.65	377,300	-0.07(-0.20%)
Sep 07, 2005	35.01	35.85	35.01	35.72	554,200	+0.65(+1.85%)
Sep 06, 2005	35.00	35.10	34.75	35.07	1,241,100	-0.03(-0.09%)
Sep 02, 2005	34.70	35.23	34.63	35.10	1,923,800	+0.44(+1.27%)
Sep 01, 2005	34.30	35.20	34.30	34.66	3,730,500	+6.32(+22.30%)
Aug 31, 2005	27.76	28.39	27.25	28.34	254,200	+0.48(+1.72%)
Aug 30, 2005	28.02	28.02	27.00	27.86	256,400	-0.41(-1.45%)
Aug 29, 2005	27.88	28.46	27.75	28.27	170,000	+0.14(+0.50%)
Aug 26, 2005	28.13	28.70	27.83	28.13	214,500	-0.49(-1.71%)
Aug 25, 2005	29.03	29.25	28.32	28.62	184,600	-0.49(-1.68%)
Aug 24, 2005	29.45	29.52	29.07	29.11	121,300	-0.34(-1.15%)
Aug 23, 2005	29.40	29.56	29.22	29.45	397,800	+0.11(+0.37%)
Aug 22, 2005	29.28	29.47	29.07	29.34	231,600	+0.07(+0.24%)
Aug 19, 2005	28.91	29.30	28.91	29.27	276,900	+0.25(+0.86%)
Aug 18, 2005	28.80	29.08	28.65	29.02	302,800	-0.15(-0.51%)
Aug 17, 2005	28.85	29.28	28.49	29.17	442,300	+0.13(+0.45%)
Aug 16, 2005	30.15	30.17	28.93	29.04	243,700	-1.09(-3.62%)
Aug 15, 2005	30.05	30.30	29.50	30.13	342,700	-0.16(-0.53%)
Aug 12, 2005	30.01	30.44	30.00	30.29	140,500	+0.08(+0.26%)
Aug 11, 2005	30.47	30.68	29.65	30.21	390,500	-0.48(-1.56%)
Aug 10, 2005	31.10	31.20	30.45	30.69	256,700	-0.37(-1.19%)
Aug 09, 2005	30.75	31.26	30.72	31.06	417,200	-0.16(-0.51%)
Aug 08, 2005	31.77	31.90	31.00	31.22	440,300	-0.58(-1.82%)
Aug 05, 2005	32.80	32.92	31.00	31.80	283,700	-1.07(-3.26%)
Aug 04, 2005	34.10	34.10	32.50	32.87	234,000	-1.23(-3.61%)
Aug 03, 2005	34.10	34.45	34.03	34.10	199,700	-0.10(-0.29%)
Aug 02, 2005	33.86	34.33	33.81	34.20	221,800	+0.20(+0.59%)
Aug 01, 2005	33.70	34.27	33.65	34.00	143,600	+0.15(+0.44%)
Jul 29, 2005	33.02	34.01	33.02	33.85	139,300	+0.58(+1.74%)
Jul 28, 2005	32.75	33.67	32.10	33.27	281,200	+0.27(+0.82%)
Jul 27, 2005	33.61	33.79	32.61	33.00	302,500	-0.60(-1.79%)
Jul 26, 2005	34.58	34.58	33.31	33.60	426,400	-0.73(-2.13%)
Jul 25, 2005	33.35	34.79	33.35	34.33	241,400	+1.01(+3.03%)
Jul 22, 2005	33.01	33.75	33.01	33.32	168,700	+0.31(+0.94%)
Jul 21, 2005	33.70	33.70	32.80	33.01	165,100	-0.69(-2.05%)
Jul 20, 2005	33.48	33.82	33.44	33.70	152,500	-0.03(-0.09%)
Jul 19, 2005	34.08	34.63	33.52	33.73	256,700	-0.35(-1.03%)
Jul 18, 2005	34.77	34.90	33.41	34.08	324,600	-0.69(-1.98%)
Jul 15, 2005	34.25	35.18	34.20	34.77	250,500	+0.69(+2.02%)
Jul 14, 2005	32.29	34.40	32.29	34.08	407,400	+1.54(+4.73%)
Jul 13, 2005	33.12	33.12	32.42	32.54	296,300	-0.58(-1.75%)
Jul 12, 2005	32.98	33.82	32.96	33.12	271,200	-0.30(-0.90%)
Jul 11, 2005	31.35	33.70	31.19	33.42	523,700	+2.07(+6.60%)
Jul 08, 2005	31.42	31.53	31.28	31.35	169,300	-0.15(-0.48%)
Jul 07, 2005	31.00	31.70	30.90	31.50	142,000	-0.21(-0.66%)
Jul 06, 2005	31.23	31.76	31.23	31.71	234,800	+0.48(+1.54%)
Jul 05, 2005	29.80	31.23	29.40	31.23	266,600	+1.01(+3.34%)
Jul 01, 2005	30.15	30.39	30.00	30.22	100,300	-0.02(-0.07%)
Jun 30, 2005	30.18	30.34	30.12	30.24	267,600	-0.01(-0.03%)
Jun 29, 2005	30.36	30.70	30.07	30.25	357,700	-0.26(-0.85%)
Jun 28, 2005	30.35	30.78	30.30	30.51	178,800	+0.17(+0.56%)
Jun 27, 2005	30.90	30.90	30.14	30.34	314,600	-0.71(-2.29%)
Jun 24, 2005	31.31	31.45	30.91	31.05	139,700	-0.25(-0.80%)
Jun 23, 2005	31.32	31.80	31.11	31.30	289,300	-0.20(-0.63%)
Jun 22, 2005	31.55	31.59	31.23	31.50	168,400	+0.10(+0.32%)
Jun 21, 2005	30.98	31.55	30.98	31.40	142,300	+0.40(+1.29%)
Jun 20, 2005	30.18	31.07	30.18	31.00	215,600	+0.65(+2.14%)
Jun 17, 2005	31.00	31.34	30.26	30.35	465,200	-0.68(-2.19%)
Jun 16, 2005	31.00	31.65	30.99	31.03	282,100	-0.54(-1.71%)
Jun 15, 2005	31.14	32.00	31.14	31.57	316,200	+0.43(+1.38%)
Jun 14, 2005	30.16	31.28	30.16	31.14	280,600	+0.62(+2.03%)
Jun 13, 2005	30.60	30.80	30.34	30.52	279,600	-0.22(-0.72%)
Jun 10, 2005	30.90	31.00	30.52	30.74	258,300	-0.28(-0.90%)
Jun 09, 2005	30.60	31.30	30.09	31.02	370,000	+0.52(+1.70%)
Jun 08, 2005	30.85	30.93	30.25	30.50	574,000	-0.33(-1.07%)
Jun 07, 2005	30.87	31.58	30.73	30.83	401,100	-0.06(-0.19%)
Jun 06, 2005	30.25	31.23	30.24	30.89	395,900	+0.56(+1.85%)
Jun 03, 2005	30.08	30.46	30.01	30.33	219,200	+0.15(+0.50%)
Jun 02, 2005	29.82	30.25	29.58	30.18	405,000	+0.11(+0.37%)
Jun 01, 2005	29.84	30.37	29.62	30.07	546,300	+0.22(+0.74%)
May 31, 2005	29.75	30.00	29.50	29.85	500,700	+0.06(+0.20%)
May 27, 2005	29.49	29.85	29.30	29.79	334,100	+0.29(+0.98%)
May 26, 2005	28.90	29.59	28.85	29.50	468,700	+0.64(+2.22%)
May 25, 2005	29.00	29.00	28.77	28.86	582,700	-0.27(-0.93%)
May 24, 2005	29.00	29.48	29.00	29.13	597,800	-0.41(-1.39%)
May 23, 2005	29.99	29.99	29.54	29.54	438,100	-0.45(-1.50%)
May 20, 2005	29.90	29.99	29.69	29.99	268,800	-0.01(-0.03%)
May 19, 2005	29.89	30.00	29.55	30.00	487,500	+0.13(+0.44%)
May 18, 2005	28.97	29.98	28.75	29.87	613,300	+0.90(+3.11%)
May 17, 2005	28.16	29.00	27.99	28.97	397,300	+0.56(+1.97%)
May 16, 2005	27.50	28.66	27.50	28.41	478,400	+0.76(+2.75%)
May 13, 2005	27.97	28.00	27.37	27.65	451,700	-0.55(-1.95%)
May 12, 2005	27.65	28.34	27.57	28.20	700,500	+0.31(+1.11%)
May 11, 2005	26.40	28.09	26.30	27.89	1,198,800	+1.49(+5.64%)
May 10, 2005	24.99	26.65	24.91	26.40	997,500	+1.41(+5.64%)
May 09, 2005	25.00	25.09	24.76	24.99	278,100	-0.11(-0.44%)
May 06, 2005	25.20	25.40	24.91	25.10	194,300	-0.10(-0.40%)
May 05, 2005	24.95	25.28	24.90	25.20	275,800	+0.31(+1.25%)
May 04, 2005	24.50	25.01	24.45	24.89	316,600	+0.42(+1.72%)
May 03, 2005	24.45	24.75	23.95	24.47	293,800	+0.04(+0.16%)
May 02, 2005	23.49	24.62	23.45	24.43	244,900	+1.04(+4.45%)
Apr 29, 2005	23.40	23.77	22.93	23.39	268,900	+0.16(+0.69%)
Apr 28, 2005	23.56	23.73	23.14	23.23	167,700	-0.35(-1.48%)
Apr 27, 2005	23.19	23.58	22.68	23.58	341,800	+0.38(+1.64%)
Apr 26, 2005	23.60	25.30	23.07	23.20	489,500	-0.30(-1.28%)
Apr 25, 2005	22.70	23.50	22.70	23.50	137,100	+0.80(+3.52%)
Apr 22, 2005	23.55	23.55	22.28	22.70	464,200	-0.85(-3.61%)
Apr 21, 2005	23.90	24.30	23.41	23.55	261,100	-0.30(-1.26%)
Apr 20, 2005	24.60	24.62	23.77	23.85	94,600	-0.75(-3.05%)
Apr 19, 2005	24.35	24.80	24.28	24.60	115,700	+0.35(+1.44%)
Apr 18, 2005	24.00	24.33	23.60	24.25	127,800	+0.23(+0.96%)
Apr 15, 2005	24.30	24.49	23.90	24.02	115,700	-0.77(-3.11%)
Apr 14, 2005	24.65	24.97	24.65	24.79	93,400	-0.01(-0.04%)
Apr 13, 2005	24.85	25.10	24.74	24.80	136,000	-0.20(-0.80%)
Apr 12, 2005	24.70	25.00	24.66	25.00	203,400	+0.12(+0.48%)
Apr 11, 2005	24.90	24.98	24.73	24.88	114,000	+0.02(+0.08%)
Apr 08, 2005	24.90	25.00	24.85	24.86	83,900	+0.18(+0.73%)
Apr 07, 2005	24.45	24.87	24.35	24.68	150,900	+0.23(+0.94%)
Apr 06, 2005	24.30	24.60	24.18	24.45	145,100	+0.06(+0.25%)
Apr 05, 2005	23.97	24.45	23.87	24.39	173,400	+0.37(+1.54%)
Apr 04, 2005	23.45	24.11	23.45	24.02	186,800	+0.36(+1.52%)
Apr 01, 2005	23.95	24.00	23.45	23.66	120,900	-0.36(-1.50%)
Mar 31, 2005	23.73	24.23	23.73	24.02	458,500	+0.27(+1.14%)
Mar 30, 2005	23.30	23.95	23.30	23.75	164,300	+0.51(+2.19%)
Mar 29, 2005	23.35	23.89	23.15	23.24	115,100	-0.21(-0.90%)
Mar 28, 2005	23.85	23.95	23.42	23.45	198,400	-0.43(-1.80%)
Mar 24, 2005	23.15	24.21	23.15	23.88	231,200	+0.69(+2.98%)
Mar 23, 2005	23.75	23.75	22.92	23.19	193,100	-0.66(-2.77%)
Mar 22, 2005	23.95	24.07	23.72	23.85	107,500	-0.15(-0.62%)
Mar 21, 2005	24.14	24.18	23.76	24.00	117,400	-0.15(-0.62%)
Mar 18, 2005	24.23	24.32	24.00	24.15	60,000	-0.18(-0.74%)
Mar 17, 2005	23.75	24.44	23.47	24.33	193,600	+0.44(+1.84%)
Mar 16, 2005	24.88	24.91	23.89	23.89	200,500	-0.99(-3.98%)
Mar 15, 2005	24.70	24.93	24.54	24.88	77,700	-0.01(-0.04%)
Mar 14, 2005	24.80	25.06	24.78	24.89	108,100	+0.28(+1.14%)
Mar 11, 2005	24.90	25.24	24.50	24.61	91,500	-0.29(-1.16%)
Mar 10, 2005	24.55	24.98	24.20	24.90	103,000	+0.31(+1.26%)
Mar 09, 2005	25.10	25.15	24.50	24.59	157,900	-0.92(-3.61%)
Mar 08, 2005	25.40	25.66	25.27	25.51	127,000	+0.02(+0.08%)
Mar 07, 2005	25.01	25.56	24.80	25.49	193,500	+0.39(+1.55%)
Mar 04, 2005	25.05	25.30	25.02	25.10	150,000	-0.16(-0.63%)
Mar 03, 2005	25.50	25.50	25.10	25.26	128,400	-0.24(-0.94%)
Mar 02, 2005	25.00	25.70	25.00	25.50	145,600	+0.35(+1.39%)

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.