Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	59.20	59.82	59.14	59.65	548,900	+0.21(+0.35%)
Jul 28, 2006	59.75	61.58	59.12	59.44	1,234,400	+0.18(+0.30%)
Jul 27, 2006	60.30	60.87	58.81	59.26	1,142,500	-0.72(-1.20%)
Jul 26, 2006	61.99	62.03	59.70	59.98	1,615,800	-1.64(-2.66%)
Jul 25, 2006	56.00	62.40	55.94	61.62	2,925,800	+6.94(+12.69%)
Jul 24, 2006	54.14	54.90	54.09	54.68	853,900	+0.55(+1.02%)
Jul 21, 2006	54.78	54.78	53.78	54.13	1,029,500	-0.63(-1.15%)
Jul 20, 2006	56.24	56.49	54.57	54.76	763,800	-1.18(-2.11%)
Jul 19, 2006	53.35	56.00	53.45	55.94	1,238,400	+2.60(+4.87%)
Jul 18, 2006	54.31	54.40	52.46	53.34	1,993,000	-0.80(-1.48%)
Jul 17, 2006	55.33	55.33	54.06	54.14	969,000	-1.36(-2.45%)
Jul 14, 2006	56.30	56.35	54.93	55.50	1,266,200	-0.87(-1.54%)
Jul 13, 2006	57.05	57.80	56.36	56.37	898,200	-2.43(-4.13%)
Jul 12, 2006	59.15	59.32	58.28	58.80	605,900	-0.48(-0.81%)
Jul 11, 2006	58.25	59.37	57.27	59.28	953,600	+0.37(+0.63%)
Jul 10, 2006	59.60	59.66	58.69	58.91	597,300	-0.52(-0.87%)
Jul 07, 2006	58.85	59.83	58.85	59.43	850,100	+0.54(+0.92%)
Jul 06, 2006	58.51	59.14	58.15	58.89	1,079,100	+0.30(+0.51%)
Jul 05, 2006	59.61	59.66	58.45	58.59	1,175,600	-1.01(-1.69%)
Jul 03, 2006	60.00	60.00	59.22	59.60	697,300	-0.16(-0.27%)
Jun 30, 2006	58.51	59.87	58.30	59.76	1,394,100	+1.74(+3.00%)
Jun 29, 2006	55.99	58.24	55.75	58.02	1,101,100	+2.70(+4.88%)
Jun 28, 2006	56.03	56.27	54.52	55.32	1,256,600	-0.72(-1.28%)
Jun 27, 2006	55.58	56.70	55.58	56.04	968,100	-0.44(-0.78%)
Jun 26, 2006	57.25	57.25	55.93	56.48	718,200	+0.12(+0.21%)
Jun 23, 2006	56.77	57.13	55.80	56.36	834,600	-0.40(-0.70%)
Jun 22, 2006	56.00	57.01	55.35	56.76	1,184,200	+0.78(+1.39%)
Jun 21, 2006	54.29	56.25	54.15	55.98	861,300	+1.92(+3.55%)
Jun 20, 2006	54.65	54.80	53.52	54.06	1,571,300	-0.44(-0.81%)
Jun 19, 2006	56.20	56.77	54.48	54.50	2,059,500	-1.58(-2.82%)
Jun 16, 2006	55.62	56.79	54.36	56.08	2,068,400	+0.47(+0.85%)
Jun 15, 2006	53.38	55.82	53.36	55.61	1,932,500	+2.61(+4.92%)
Jun 14, 2006	50.40	53.03	50.40	53.00	2,194,200	+2.74(+5.45%)
Jun 13, 2006	50.80	51.76	49.40	50.26	2,630,600	-1.44(-2.79%)
Jun 12, 2006	55.59	55.59	51.48	51.70	1,344,500	-3.36(-6.10%)
Jun 09, 2006	54.50	56.88	54.50	55.06	1,672,900	+1.14(+2.11%)
Jun 08, 2006	55.50	55.50	52.23	53.92	1,982,800	-1.76(-3.16%)
Jun 07, 2006	56.00	56.85	55.59	55.68	717,700	-0.36(-0.64%)
Jun 06, 2006	57.23	57.35	54.76	56.04	1,220,800	-1.19(-2.08%)
Jun 05, 2006	58.72	59.47	57.10	57.23	615,000	-1.54(-2.62%)
Jun 02, 2006	59.70	59.92	58.45	58.77	494,800	-0.47(-0.79%)
Jun 01, 2006	57.64	59.27	57.48	59.24	866,900	+1.61(+2.79%)
May 31, 2006	56.93	58.07	56.70	57.63	1,184,500	+0.69(+1.21%)
May 30, 2006	57.68	57.68	56.54	56.94	1,058,200	-0.73(-1.27%)
May 26, 2006	57.85	57.97	57.18	57.67	1,002,800	+0.05(+0.09%)
May 25, 2006	57.95	58.17	56.89	57.62	919,800	-0.03(-0.05%)
May 24, 2006	59.60	59.94	56.82	57.65	1,528,800	-2.13(-3.56%)
May 23, 2006	60.75	61.08	59.65	59.78	1,123,600	+1.50(+2.57%)
May 22, 2006	58.00	58.44	56.77	58.28	965,500	-0.44(-0.75%)
May 19, 2006	59.00	59.32	57.88	58.72	989,700	-0.06(-0.10%)
May 18, 2006	60.50	60.76	58.75	58.78	695,600	-1.35(-2.25%)
May 17, 2006	62.05	62.14	59.75	60.13	867,800	-2.17(-3.48%)
May 16, 2006	61.86	62.46	61.41	62.30	758,500	+0.58(+0.94%)
May 15, 2006	62.90	62.90	61.32	61.72	1,252,500	-1.39(-2.20%)
May 12, 2006	65.30	65.32	62.87	63.11	1,006,500	-2.67(-4.06%)
May 11, 2006	67.33	67.34	65.65	65.78	708,700	-1.47(-2.19%)
May 10, 2006	65.80	67.75	65.69	67.25	888,800	+1.99(+3.05%)
May 09, 2006	67.60	68.08	64.80	65.26	1,142,400	-1.28(-1.92%)
May 08, 2006	65.28	67.12	65.08	66.54	1,348,700	+1.27(+1.95%)
May 05, 2006	64.55	65.30	63.74	65.27	636,200	+0.97(+1.51%)
May 04, 2006	63.70	64.72	63.63	64.30	622,000	+0.83(+1.31%)
May 03, 2006	62.90	63.83	62.45	63.47	743,300	+0.36(+0.57%)
May 02, 2006	62.65	63.82	62.65	63.11	534,600	+0.67(+1.07%)
May 01, 2006	63.02	63.96	62.39	62.44	1,020,000	-0.54(-0.86%)
Apr 28, 2006	62.69	63.30	62.28	62.98	620,800	+0.04(+0.06%)
Apr 27, 2006	63.15	63.25	62.55	62.94	792,400	-0.99(-1.55%)
Apr 26, 2006	64.80	65.31	63.45	63.93	831,900	-0.80(-1.24%)
Apr 25, 2006	65.02	65.70	64.34	64.73	803,400	-0.27(-0.42%)
Apr 24, 2006	64.65	65.00	63.79	65.00	784,300	+0.29(+0.45%)
Apr 21, 2006	64.76	64.99	63.83	64.71	758,700	+0.20(+0.31%)
Apr 20, 2006	64.70	65.15	63.81	64.51	614,800	-0.19(-0.29%)
Apr 19, 2006	64.29	64.75	63.43	64.70	743,600	+0.57(+0.89%)
Apr 18, 2006	62.87	64.29	63.07	64.13	814,900	+1.27(+2.02%)
Apr 17, 2006	62.90	63.27	62.50	62.86	689,700	-0.05(-0.08%)
Apr 13, 2006	62.15	63.47	61.93	62.91	752,900	+0.76(+1.22%)
Apr 12, 2006	60.80	62.68	60.80	62.15	1,570,000	+1.59(+2.63%)
Apr 11, 2006	60.48	60.98	60.28	60.56	859,200	+0.06(+0.10%)
Apr 10, 2006	59.90	60.81	59.90	60.50	658,500	-0.10(-0.17%)
Apr 07, 2006	61.68	61.68	60.10	60.60	1,094,800	-0.19(-0.31%)
Apr 06, 2006	60.40	60.94	59.87	60.79	645,000	+0.39(+0.65%)
Apr 05, 2006	60.17	60.40	59.68	60.40	766,600	+0.26(+0.43%)
Apr 04, 2006	59.30	60.18	59.11	60.14	701,500	+0.74(+1.25%)
Apr 03, 2006	59.95	59.99	58.68	59.40	1,582,200	+0.00(+0.00%)
Mar 31, 2006	59.80	60.66	58.80	59.40	685,100	-0.25(-0.42%)
Mar 30, 2006	59.27	59.87	59.12	59.65	1,204,700	+0.38(+0.64%)
Mar 29, 2006	58.40	59.27	58.08	59.27	802,400	+1.80(+3.13%)
Mar 28, 2006	58.30	58.65	57.21	57.47	516,200	-0.82(-1.41%)
Mar 27, 2006	58.18	58.68	58.04	58.29	746,200	+0.11(+0.19%)
Mar 24, 2006	56.55	58.82	56.55	58.18	1,061,200	+2.18(+3.89%)
Mar 23, 2006	56.70	56.70	55.39	56.00	789,300	-0.82(-1.44%)
Mar 22, 2006	55.80	57.02	55.77	56.82	715,200	+0.46(+0.82%)
Mar 21, 2006	56.95	57.37	56.14	56.36	729,200	-0.36(-0.63%)
Mar 20, 2006	55.90	56.95	55.60	56.72	949,200	+0.97(+1.74%)
Mar 17, 2006	55.92	56.00	55.34	55.75	928,900	-0.07(-0.13%)
Mar 16, 2006	55.80	56.84	55.10	55.82	1,178,300	+0.73(+1.33%)
Mar 15, 2006	53.90	55.49	53.69	55.09	729,800	+1.30(+2.42%)
Mar 14, 2006	53.48	54.00	53.05	53.79	909,100	+0.31(+0.58%)
Mar 13, 2006	53.98	54.66	53.40	53.48	892,500	-0.08(-0.15%)
Mar 10, 2006	53.25	53.73	52.66	53.56	665,100	+0.70(+1.32%)
Mar 09, 2006	52.60	53.41	52.48	52.86	730,900	+0.55(+1.05%)
Mar 08, 2006	53.00	53.00	52.31	52.31	610,100	-0.84(-1.58%)
Mar 07, 2006	53.07	53.25	52.57	53.15	643,100	-0.08(-0.15%)
Mar 06, 2006	54.19	54.19	52.91	53.23	314,500	-0.96(-1.77%)
Mar 03, 2006	53.90	54.43	53.43	54.19	838,500	-0.08(-0.15%)
Mar 02, 2006	54.25	54.99	54.06	54.27	834,400	+0.65(+1.21%)
Mar 01, 2006	53.10	53.78	52.92	53.62	693,900	+0.58(+1.09%)
Feb 28, 2006	53.95	53.51	52.89	53.04	784,900	-0.91(-1.69%)
Feb 27, 2006	54.30	54.48	53.84	53.95	915,900	-0.69(-1.26%)
Feb 24, 2006	55.25	55.26	54.51	54.64	794,500	-0.30(-0.55%)
Feb 23, 2006	55.30	55.44	54.65	54.94	782,200	-0.36(-0.65%)
Feb 22, 2006	55.21	55.79	55.18	55.30	722,300	+0.14(+0.25%)
Feb 21, 2006	56.30	56.30	54.97	55.16	1,340,200	-1.21(-2.15%)
Feb 17, 2006	56.05	56.75	55.71	56.37	594,000	+0.35(+0.62%)
Feb 16, 2006	54.61	56.04	54.61	56.02	989,600	+1.41(+2.58%)
Feb 15, 2006	53.63	54.90	53.20	54.61	864,200	+1.01(+1.88%)
Feb 14, 2006	53.22	53.94	52.60	53.60	598,300	+0.18(+0.34%)
Feb 13, 2006	53.50	53.95	53.01	53.42	815,200	-0.28(-0.52%)
Feb 10, 2006	52.60	53.78	52.48	53.70	1,277,700	+1.64(+3.15%)
Feb 09, 2006	52.00	53.29	51.91	52.06	1,067,500	+0.47(+0.91%)
Feb 08, 2006	50.14	51.77	50.03	51.59	1,146,600	+1.52(+3.04%)
Feb 07, 2006	51.14	51.22	50.00	50.07	969,800	-1.32(-2.57%)
Feb 06, 2006	50.25	51.40	49.91	51.39	822,700	+1.04(+2.07%)
Feb 03, 2006	49.93	50.92	49.83	50.35	802,900	+0.43(+0.86%)
Feb 02, 2006	51.02	51.21	49.71	49.92	1,067,800	-1.38(-2.69%)
Feb 01, 2006	50.25	51.91	50.20	51.30	1,451,400	+1.35(+2.70%)
Jan 31, 2006	50.85	50.91	49.58	49.95	926,600	-0.80(-1.58%)
Jan 30, 2006	49.93	51.31	49.93	50.75	1,009,500	+0.95(+1.91%)
Jan 27, 2006	49.51	50.38	49.22	49.80	1,143,700	+0.54(+1.10%)
Jan 26, 2006	50.35	50.40	49.01	49.26	1,704,500	-0.95(-1.89%)
Jan 25, 2006	50.60	50.60	49.64	50.21	737,600	+0.16(+0.32%)
Jan 24, 2006	49.78	50.32	49.62	50.05	819,600	+0.55(+1.11%)
Jan 23, 2006	50.08	50.54	49.39	49.50	1,032,400	-0.58(-1.16%)
Jan 20, 2006	50.24	50.80	49.69	50.08	1,040,400	-0.16(-0.32%)
Jan 19, 2006	49.35	50.56	49.29	50.24	2,409,500	+0.98(+1.99%)
Jan 18, 2006	50.60	51.36	48.80	49.26	1,925,900	-1.45(-2.86%)
Jan 17, 2006	53.00	53.01	49.58	50.71	2,479,400	-2.15(-4.07%)
Jan 13, 2006	53.00	53.35	52.81	52.86	540,000	-0.16(-0.30%)
Jan 12, 2006	53.67	53.70	52.61	53.02	782,700	-0.53(-0.99%)
Jan 11, 2006	54.46	54.46	52.91	53.55	632,300	-0.79(-1.45%)
Jan 10, 2006	54.22	54.51	53.71	54.34	339,300	-0.03(-0.06%)
Jan 09, 2006	54.28	54.60	53.79	54.37	385,500	+0.16(+0.30%)
Jan 06, 2006	53.60	54.70	53.53	54.21	690,700	+1.19(+2.24%)
Jan 05, 2006	52.92	53.85	52.59	53.02	515,000	+0.00(+0.00%)
Jan 04, 2006	52.15	53.11	52.15	53.02	629,700	+0.12(+0.23%)
Jan 03, 2006	52.00	53.00	51.77	52.90	1,069,100	+1.09(+2.10%)
Dec 30, 2005	52.47	52.47	51.47	51.81	466,300	-0.66(-1.26%)
Dec 29, 2005	51.64	52.73	51.55	52.47	474,600	+0.84(+1.63%)
Dec 28, 2005	51.98	52.03	51.37	51.63	335,400	-0.30(-0.58%)
Dec 27, 2005	52.12	52.65	51.75	51.93	653,500	-0.04(-0.08%)
Dec 23, 2005	51.81	52.88	51.81	51.97	733,300	+0.41(+0.80%)
Dec 22, 2005	50.95	51.56	50.63	51.56	326,000	+0.68(+1.34%)
Dec 21, 2005	50.90	51.10	50.46	50.88	411,300	+0.64(+1.27%)
Dec 20, 2005	49.98	50.60	49.77	50.24	400,900	+0.25(+0.50%)
Dec 19, 2005	50.90	50.95	49.89	49.99	450,200	-0.74(-1.46%)
Dec 16, 2005	50.46	50.99	50.45	50.73	773,300	+0.27(+0.54%)
Dec 15, 2005	50.67	50.81	49.65	50.46	362,000	-0.10(-0.20%)
Dec 14, 2005	50.49	51.10	50.44	50.56	539,700	+0.07(+0.14%)
Dec 13, 2005	50.73	51.32	50.40	50.49	848,300	-0.36(-0.71%)
Dec 12, 2005	51.55	51.73	50.60	50.85	1,146,400	-0.15(-0.29%)
Dec 09, 2005	51.77	51.93	50.98	51.00	512,600	-0.47(-0.91%)
Dec 08, 2005	51.37	51.75	50.75	51.47	507,700	+0.10(+0.19%)
Dec 07, 2005	51.92	52.09	51.07	51.37	680,000	-0.47(-0.91%)
Dec 06, 2005	51.86	52.38	51.65	51.84	1,457,000	+0.23(+0.45%)
Dec 05, 2005	51.16	51.85	50.16	51.61	713,100	+0.45(+0.88%)
Dec 02, 2005	51.48	51.80	50.71	51.16	682,800	-0.32(-0.62%)
Dec 01, 2005	51.45	52.22	51.38	51.48	876,400	+0.49(+0.96%)
Nov 30, 2005	50.72	51.17	49.99	50.99	1,148,200	+1.00(+2.00%)
Nov 29, 2005	48.95	50.70	48.50	49.99	689,700	+1.29(+2.65%)
Nov 28, 2005	49.40	49.42	48.21	48.70	575,500	-0.76(-1.54%)
Nov 25, 2005	48.95	49.51	48.70	49.46	72,600	+0.48(+0.98%)
Nov 23, 2005	49.32	49.40	48.73	48.98	281,400	-0.34(-0.69%)
Nov 22, 2005	49.12	49.43	48.35	49.32	470,900	+0.20(+0.41%)
Nov 21, 2005	49.04	49.15	48.62	49.12	484,200	+0.08(+0.16%)
Nov 18, 2005	49.23	49.25	48.66	49.04	574,800	-0.09(-0.18%)
Nov 17, 2005	48.25	49.15	48.25	49.13	663,400	+0.92(+1.91%)
Nov 16, 2005	47.50	48.24	47.22	48.21	773,600	-0.57(-1.17%)
Nov 15, 2005	47.89	49.26	47.84	48.78	961,800	+0.88(+1.84%)
Nov 14, 2005	47.62	47.92	47.29	47.90	707,200	+0.32(+0.67%)
Nov 11, 2005	48.05	48.28	47.45	47.58	303,000	-0.63(-1.31%)
Nov 10, 2005	47.60	48.33	46.58	48.21	1,004,900	+0.61(+1.28%)
Nov 09, 2005	48.45	48.92	46.96	47.60	993,200	-0.95(-1.96%)
Nov 08, 2005	49.32	49.32	48.44	48.55	400,100	-1.02(-2.06%)
Nov 07, 2005	49.09	49.64	48.42	49.57	430,200	+0.49(+1.00%)
Nov 04, 2005	49.90	50.34	48.64	49.08	603,700	-0.63(-1.27%)
Nov 03, 2005	49.41	50.05	49.29	49.71	871,300	+0.51(+1.04%)
Nov 02, 2005	47.71	49.33	47.22	49.20	1,037,300	+1.50(+3.14%)
Nov 01, 2005	47.36	48.37	47.08	47.70	878,800	+0.34(+0.72%)
Oct 31, 2005	47.26	48.12	46.86	47.36	855,900	+0.10(+0.21%)
Oct 28, 2005	46.60	47.38	46.02	47.26	1,047,900	+1.27(+2.76%)
Oct 27, 2005	47.10	47.10	45.59	45.99	1,602,200	-1.20(-2.54%)
Oct 26, 2005	47.77	48.38	47.03	47.19	444,900	-0.93(-1.93%)
Oct 25, 2005	48.21	48.21	47.44	48.12	610,300	-0.28(-0.58%)
Oct 24, 2005	47.20	48.90	46.41	48.40	1,361,400	+0.47(+0.98%)
Oct 21, 2005	48.34	48.53	47.79	47.93	1,116,000	-0.11(-0.23%)
Oct 20, 2005	50.18	50.18	47.40	48.04	1,277,500	-2.13(-4.25%)
Oct 19, 2005	49.70	50.43	48.84	50.17	1,114,700	+0.32(+0.64%)
Oct 18, 2005	52.41	52.41	47.01	49.85	3,784,200	-2.31(-4.43%)
Oct 17, 2005	51.10	52.34	50.59	52.16	1,183,200	+1.34(+2.64%)
Oct 14, 2005	49.15	50.95	49.12	50.82	1,153,200	+2.37(+4.89%)
Oct 13, 2005	49.40	49.50	47.57	48.45	825,000	-0.96(-1.94%)
Oct 12, 2005	50.73	51.17	48.93	49.41	663,800	-1.32(-2.60%)
Oct 11, 2005	49.55	51.07	48.77	50.73	998,100	+1.18(+2.38%)
Oct 10, 2005	50.50	50.70	49.52	49.55	872,000	-0.72(-1.43%)
Oct 07, 2005	50.58	50.77	50.01	50.27	397,500	+0.06(+0.12%)
Oct 06, 2005	51.21	51.47	49.86	50.21	569,100	-0.80(-1.57%)
Oct 05, 2005	51.87	52.26	50.24	51.01	699,500	-0.73(-1.41%)
Oct 04, 2005	52.98	53.45	51.74	51.74	596,700	-1.16(-2.19%)
Oct 03, 2005	52.95	53.26	52.27	52.90	693,000	-0.20(-0.38%)
Sep 30, 2005	51.90	53.19	51.59	53.10	786,500	+1.20(+2.31%)
Sep 29, 2005		51.94	50.96	51.90	339,300	+0.15(+0.29%)
Sep 28, 2005	51.64	52.22	51.31	51.75	553,000	+0.12(+0.23%)
Sep 27, 2005	52.30	52.56	51.25	51.63	489,400	-0.59(-1.13%)
Sep 26, 2005	50.90	53.91	50.87	52.22	1,575,700	+2.22(+4.44%)
Sep 23, 2005	50.00	50.22	48.99	50.00	850,100	+0.68(+1.38%)
Sep 22, 2005	48.46	49.43	48.45	49.32	686,000	+0.92(+1.90%)
Sep 21, 2005	49.00	49.00	47.79	48.40	1,759,700	-0.56(-1.14%)
Sep 20, 2005	50.32	50.75	48.60	48.96	816,400	-1.11(-2.22%)
Sep 19, 2005	50.88	50.89	49.54	50.07	661,000	-0.71(-1.40%)
Sep 16, 2005	50.40	51.43	50.33	50.78	1,763,900	+1.01(+2.03%)
Sep 15, 2005	49.20	50.07	49.17	49.77	1,065,100	-0.36(-0.72%)
Sep 14, 2005	50.02	50.83	49.59	50.13	1,306,100	+0.21(+0.42%)
Sep 13, 2005	49.70	50.29	49.45	49.92	1,131,500	+0.38(+0.77%)
Sep 12, 2005	49.10	49.71	48.90	49.54	878,300	+0.44(+0.90%)
Sep 09, 2005	48.20	49.15	47.82	49.10	736,800	+0.82(+1.69%)
Sep 08, 2005	48.66	48.66	48.14	48.28	272,500	-0.38(-0.77%)
Sep 07, 2005	48.62	48.89	48.49	48.66	301,700	+0.41(+0.85%)
Sep 06, 2005	47.99	48.36	47.98	48.25	425,800	+0.26(+0.53%)
Sep 02, 2005	48.00	48.27	47.81	47.99	568,700	-0.53(-1.08%)
Sep 01, 2005	48.67	49.14	48.41	48.52	570,200	+0.18(+0.37%)
Aug 31, 2005	48.62	48.87	48.09	48.34	650,400	-0.15(-0.32%)
Aug 30, 2005	48.94	48.99	48.41	48.49	448,000	-0.45(-0.91%)
Aug 29, 2005	48.26	49.08	47.39	48.94	762,200	+0.56(+1.17%)
Aug 26, 2005	45.02	48.70	45.49	48.38	1,423,500	+3.37(+7.48%)
Aug 25, 2005	44.88	45.47	44.85	45.01	273,500	+0.10(+0.22%)
Aug 24, 2005	45.82	45.83	44.85	44.91	568,700	-0.96(-2.09%)
Aug 23, 2005	46.90	47.00	45.64	45.87	529,000	-1.03(-2.20%)
Aug 22, 2005	46.67	46.98	46.50	46.90	473,800	+0.49(+1.07%)
Aug 19, 2005	45.70	46.42	45.69	46.41	290,300	+0.68(+1.49%)
Aug 18, 2005	45.38	45.80	45.19	45.73	298,800	-0.02(-0.05%)
Aug 17, 2005	45.25	45.98	45.23	45.75	267,000	+0.49(+1.09%)
Aug 16, 2005	45.62	45.77	45.10	45.26	304,300	-0.67(-1.46%)
Aug 15, 2005	45.60	46.13	45.55	45.92	276,700	-0.01(-0.01%)
Aug 12, 2005	45.90	46.40	45.38	45.93	229,700	-0.35(-0.77%)
Aug 11, 2005	45.63	46.28	45.52	46.28	211,900	+0.63(+1.39%)
Aug 10, 2005	45.71	45.88	45.34	45.65	376,800	+0.02(+0.05%)
Aug 09, 2005	45.70	46.00	45.40	45.62	331,900	+0.02(+0.05%)
Aug 08, 2005	45.45	45.97	45.42	45.60	226,400	+0.27(+0.61%)
Aug 05, 2005	45.45	45.45	45.12	45.33	331,100	-0.15(-0.33%)
Aug 04, 2005	45.55	45.63	45.23	45.48	313,900	-0.12(-0.27%)
Aug 03, 2005	45.55	45.60	45.38	45.60	285,200	+0.09(+0.21%)
Aug 02, 2005	44.97	45.64	44.97	45.51	330,200	+0.54(+1.19%)

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.

Precision Castparts (NY: )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Precision Castparts (NY: )

Historical Prices

Sections

Services

Sweetwater Reporter