Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	118.99	122.18	118.81	121.36	1,445,483	+3.33(+2.82%)
Jun 28, 2007	117.32	118.40	116.44	118.03	1,600,500	+1.11(+0.95%)
Jun 27, 2007	117.49	117.84	115.51	116.92	1,954,200	-0.56(-0.48%)
Jun 26, 2007	118.72	119.67	117.33	117.48	1,290,457	-0.87(-0.74%)
Jun 25, 2007	118.11	119.36	117.12	118.35	1,353,900	+0.25(+0.21%)
Jun 22, 2007	119.64	120.21	117.47	118.10	1,161,200	-1.50(-1.25%)
Jun 21, 2007	118.51	120.21	117.50	119.60	1,492,300	+1.09(+0.92%)
Jun 20, 2007	120.21	120.89	118.50	118.51	874,600	-1.60(-1.33%)
Jun 19, 2007	119.23	120.22	118.93	120.11	1,448,300	+1.62(+1.37%)
Jun 18, 2007	119.44	120.79	118.11	118.49	1,057,000	-1.02(-0.85%)
Jun 15, 2007	120.04	120.62	119.04	119.51	1,463,000	+0.01(+0.01%)
Jun 14, 2007	117.76	119.56	117.14	119.50	1,072,400	+1.74(+1.48%)
Jun 13, 2007	116.30	117.85	115.56	117.76	1,372,300	+2.23(+1.93%)
Jun 12, 2007	117.24	117.54	115.25	115.53	1,111,700	-1.71(-1.46%)
Jun 11, 2007	117.09	118.02	115.63	117.24	982,600	+0.50(+0.43%)
Jun 08, 2007	115.13	116.74	113.18	116.74	1,701,671	+0.96(+0.83%)
Jun 07, 2007	120.14	120.14	115.68	115.78	1,490,893	-3.75(-3.14%)
Jun 06, 2007	120.05	120.20	117.52	119.53	1,603,605	-0.57(-0.47%)
Jun 05, 2007	118.09	120.10	118.09	120.10	1,587,400	+2.04(+1.73%)
Jun 04, 2007	117.44	119.32	117.44	118.06	2,000,300	+0.61(+0.52%)
Jun 01, 2007	121.00	122.29	116.91	117.45	3,398,716	-2.11(-1.76%)
May 31, 2007	119.01	120.42	117.42	119.56	17,146,256	+3.30(+2.84%)
May 30, 2007	115.35	116.26	114.16	116.26	1,302,919	+0.56(+0.48%)
May 29, 2007	115.75	117.53	114.50	115.70	1,350,190	+0.77(+0.67%)
May 25, 2007	114.00	116.49	112.17	114.93	1,418,100	-0.06(-0.05%)
May 24, 2007	117.55	118.89	114.71	114.99	1,488,300	-1.58(-1.36%)
May 23, 2007	115.50	117.19	115.62	116.57	1,113,528	+1.15(+1.00%)
May 22, 2007	116.00	116.35	114.46	115.42	1,165,400	-1.01(-0.87%)
May 21, 2007	114.72	116.85	114.54	116.43	1,433,600	+2.13(+1.86%)
May 18, 2007	114.59	114.92	113.66	114.30	1,042,470	+0.32(+0.28%)
May 17, 2007	114.34	114.41	113.26	113.98	953,700	-1.06(-0.92%)
May 16, 2007	113.40	115.58	113.18	115.04	1,462,700	+2.23(+1.98%)
May 15, 2007	111.36	114.72	110.70	112.81	1,444,400	+1.68(+1.51%)
May 14, 2007	109.99	111.28	109.41	111.13	1,002,100	+0.22(+0.20%)
May 11, 2007	109.22	110.91	108.96	110.91	839,500	+2.45(+2.26%)
May 10, 2007	108.71	111.37	108.02	108.46	1,411,333	-1.95(-1.77%)
May 09, 2007	113.60	114.74	108.66	110.41	2,006,147	-0.59(-0.53%)
May 08, 2007	109.31	111.23	107.08	111.00	1,357,860	+1.73(+1.58%)
May 07, 2007	108.58	110.15	108.58	109.27	770,600	+1.17(+1.08%)
May 04, 2007	107.77	108.41	107.00	108.10	625,206	+0.33(+0.31%)
May 03, 2007	107.62	108.90	106.89	107.77	953,191	+0.76(+0.71%)
May 02, 2007	104.26	107.50	104.02	107.01	805,382	+3.01(+2.89%)
May 01, 2007	103.98	105.00	103.12	104.00	673,550	-0.11(-0.11%)
Apr 30, 2007	105.90	106.95	103.84	104.11	661,720	-1.27(-1.21%)
Apr 27, 2007	105.30	106.42	104.25	105.38	702,001	+0.58(+0.55%)
Apr 26, 2007	104.75	105.50	103.65	104.80	541,400	+0.23(+0.22%)
Apr 25, 2007	105.21	106.00	103.83	104.57	688,012	-0.51(-0.49%)
Apr 24, 2007	104.21	105.50	103.90	105.08	946,099	+1.22(+1.17%)
Apr 23, 2007	102.58	104.48	102.20	103.86	634,640	+1.78(+1.74%)
Apr 20, 2007	101.89	103.77	101.30	102.08	966,797	+1.06(+1.05%)
Apr 19, 2007	102.85	102.85	100.29	101.02	1,182,450	-1.89(-1.84%)
Apr 18, 2007	102.25	103.26	101.56	102.91	778,100	+0.46(+0.45%)
Apr 17, 2007	103.06	103.45	101.59	102.45	1,213,400	-0.30(-0.29%)
Apr 16, 2007	103.30	104.45	102.59	102.75	1,462,600	+0.06(+0.06%)
Apr 13, 2007	105.02	105.44	101.32	102.69	1,521,400	-2.06(-1.97%)
Apr 12, 2007	104.80	105.13	103.76	104.75	785,886	-0.24(-0.23%)
Apr 11, 2007	106.76	107.25	104.08	104.99	906,630	-1.58(-1.48%)
Apr 10, 2007	106.59	107.10	106.06	106.57	528,000	+0.28(+0.26%)
Apr 09, 2007	107.46	107.64	105.51	106.29	835,500	-0.62(-0.58%)
Apr 05, 2007	106.90	107.20	105.56	106.91	543,200	-0.24(-0.22%)
Apr 04, 2007	104.00	107.66	104.00	107.15	685,200	+1.46(+1.38%)
Apr 03, 2007	104.26	106.97	104.26	105.69	930,100	+1.82(+1.75%)
Apr 02, 2007	103.10	104.19	102.60	103.87	1,113,400	-0.18(-0.17%)
Mar 30, 2007	104.50	105.80	103.49	104.05	788,400	-0.18(-0.17%)
Mar 29, 2007	103.88	104.58	103.20	104.23	1,047,100	+0.35(+0.34%)
Mar 28, 2007	104.02	104.49	103.32	103.88	1,187,400	-0.92(-0.88%)
Mar 27, 2007	103.35	104.89	102.52	104.80	984,400	+0.97(+0.93%)
Mar 26, 2007	103.90	104.37	102.01	103.83	871,500	+0.07(+0.07%)
Mar 23, 2007	103.93	104.67	103.51	103.76	692,200	-0.06(-0.06%)
Mar 22, 2007	103.84	104.31	102.82	103.82	892,006	-0.02(-0.02%)
Mar 21, 2007	101.95	103.99	100.70	103.84	1,123,644	+1.81(+1.77%)
Mar 20, 2007	101.40	102.03	100.18	102.03	771,100	+0.83(+0.82%)
Mar 19, 2007	101.00	101.69	99.54	101.20	797,703	+1.36(+1.36%)
Mar 16, 2007	100.25	101.69	99.75	99.84	1,171,900	-0.13(-0.13%)
Mar 15, 2007	98.21	100.33	98.20	99.97	1,395,502	+1.80(+1.83%)
Mar 14, 2007	97.30	98.66	95.56	98.17	1,423,869	+1.12(+1.15%)
Mar 13, 2007	97.67	97.75	96.50	97.05	1,367,500	-0.62(-0.63%)
Mar 12, 2007	96.96	97.82	96.82	97.67	1,236,500	+0.97(+1.00%)
Mar 09, 2007	96.45	97.58	95.95	96.70	855,800	+1.45(+1.52%)
Mar 08, 2007	94.85	96.62	94.15	95.25	1,181,600	+1.67(+1.78%)
Mar 07, 2007	92.18	94.02	91.14	93.58	1,064,100	+1.37(+1.49%)
Mar 06, 2007	90.48	92.75	90.25	92.21	720,900	+2.14(+2.38%)
Mar 05, 2007	89.60	91.34	88.75	90.07	964,300	-0.53(-0.58%)
Mar 02, 2007	91.29	92.65	90.36	90.60	1,055,900	-0.67(-0.73%)
Mar 01, 2007	90.49	91.94	87.12	91.27	1,383,591	+0.40(+0.44%)
Feb 28, 2007	90.72	92.05	90.11	90.87	1,443,100	+0.56(+0.62%)
Feb 27, 2007	92.25	92.25	80.02	90.31	3,905,200	-4.41(-4.66%)
Feb 26, 2007	98.55	98.73	94.49	94.72	1,252,751	-3.49(-3.55%)
Feb 23, 2007	97.22	98.22	97.22	98.21	647,200	+0.74(+0.76%)
Feb 22, 2007	97.51	98.86	96.56	97.47	989,800	+0.16(+0.16%)
Feb 21, 2007	97.20	97.50	96.00	97.31	969,500	+0.03(+0.03%)
Feb 20, 2007	94.75	97.67	94.68	97.28	1,325,100	+2.55(+2.69%)
Feb 16, 2007	93.73	94.84	92.39	94.74	635,300	+1.02(+1.09%)
Feb 15, 2007	95.31	95.31	92.99	93.72	708,600	-0.71(-0.75%)
Feb 14, 2007	92.25	94.43	92.30	94.43	1,091,871	+2.18(+2.36%)
Feb 13, 2007	91.75	92.31	90.82	92.25	719,032	+1.76(+1.94%)
Feb 12, 2007	91.50	91.70	89.79	90.49	729,506	-0.77(-0.84%)
Feb 09, 2007	91.98	92.43	90.74	91.26	903,800	-0.51(-0.56%)
Feb 08, 2007	92.01	92.28	91.31	91.77	779,800	-0.60(-0.65%)
Feb 07, 2007	91.00	92.51	90.99	92.37	1,021,300	+1.54(+1.70%)
Feb 06, 2007	90.00	90.84	89.57	90.83	598,000	+1.00(+1.11%)
Feb 05, 2007	90.64	90.65	89.42	89.83	1,034,500	+0.17(+0.19%)
Feb 02, 2007	91.37	91.37	89.25	89.66	1,236,700	-1.44(-1.58%)
Feb 01, 2007	90.11	91.18	89.73	91.10	1,239,200	+2.21(+2.49%)
Jan 31, 2007	89.16	89.47	88.18	88.89	995,800	-0.25(-0.28%)
Jan 30, 2007	87.80	90.01	87.50	89.14	1,549,800	+2.09(+2.40%)
Jan 29, 2007	85.97	87.39	85.79	87.05	1,033,100	+1.08(+1.26%)
Jan 26, 2007	85.53	86.06	84.14	85.97	872,500	+0.49(+0.57%)
Jan 25, 2007	86.61	86.90	85.14	85.48	741,600	-1.13(-1.30%)
Jan 24, 2007	85.75	86.67	84.26	86.61	1,286,900	+1.16(+1.36%)
Jan 23, 2007	83.24	87.14	83.24	85.45	2,553,200	+4.95(+6.15%)
Jan 22, 2007	81.50	81.57	80.03	80.50	891,000	-0.51(-0.63%)
Jan 19, 2007	80.75	81.01	79.02	81.01	1,476,500	-0.01(-0.01%)
Jan 18, 2007	82.45	82.45	80.00	81.02	916,700	-1.24(-1.51%)
Jan 17, 2007	82.50	83.23	81.92	82.26	760,500	-0.24(-0.29%)
Jan 16, 2007	82.48	83.46	82.15	82.50	1,212,400	+1.38(+1.70%)
Jan 12, 2007	81.75	81.91	80.71	81.12	1,233,800	-0.67(-0.82%)
Jan 11, 2007	83.16	83.50	81.45	81.79	1,110,100	-1.22(-1.47%)
Jan 10, 2007	81.55	83.25	80.75	83.01	766,500	+1.21(+1.48%)
Jan 09, 2007	82.96	83.00	81.00	81.80	800,000	-1.10(-1.33%)
Jan 08, 2007	82.84	83.21	81.70	82.90	1,297,700	+1.67(+2.06%)
Jan 05, 2007	81.59	81.59	80.19	81.23	1,064,700	-0.36(-0.44%)
Jan 04, 2007	81.48	82.13	80.71	81.59	1,369,900	+0.19(+0.23%)
Jan 03, 2007	77.51	81.82	77.51	81.40	1,768,700	+3.12(+3.99%)
Dec 29, 2006	79.48	79.75	77.89	78.28	466,400	-1.43(-1.79%)
Dec 28, 2006	79.25	80.13	79.00	79.71	624,500	+0.21(+0.26%)
Dec 27, 2006	78.95	79.71	78.95	79.50	511,000	+0.55(+0.70%)
Dec 26, 2006	78.40	79.26	78.10	78.95	491,600	+1.48(+1.91%)
Dec 22, 2006	78.90	78.90	76.69	77.47	829,800	-1.43(-1.81%)
Dec 21, 2006	79.15	79.71	78.68	78.90	595,100	+0.00(+0.00%)
Dec 20, 2006	79.65	79.92	78.66	78.90	649,200	-0.58(-0.73%)
Dec 19, 2006	79.65	80.90	78.16	79.48	1,010,100	+2.24(+2.90%)
Dec 18, 2006	78.50	79.38	77.11	77.24	743,700	-1.26(-1.61%)
Dec 15, 2006	76.86	78.67	76.86	78.50	1,195,800	+2.18(+2.86%)
Dec 14, 2006	76.73	76.90	75.87	76.32	866,800	-0.44(-0.57%)
Dec 13, 2006	76.45	77.36	76.08	76.76	663,500	+1.45(+1.93%)
Dec 12, 2006	76.04	76.13	74.73	75.31	665,000	-0.72(-0.95%)
Dec 11, 2006	76.76	77.00	75.02	76.03	670,700	-0.96(-1.25%)
Dec 08, 2006	76.61	77.74	75.59	76.99	768,400	+0.49(+0.64%)
Dec 07, 2006	77.30	77.70	76.26	76.50	634,800	-0.51(-0.66%)
Dec 06, 2006	77.25	77.61	76.84	77.01	841,500	+0.06(+0.08%)
Dec 05, 2006	76.10	77.24	75.85	76.95	815,900	+0.50(+0.65%)
Dec 04, 2006	75.11	76.83	75.05	76.45	632,200	+1.56(+2.08%)
Dec 01, 2006	73.72	75.66	73.57	74.89	700,000	-0.57(-0.76%)
Nov 30, 2006	75.20	75.94	74.58	75.46	708,000	+0.47(+0.63%)
Nov 29, 2006	73.94	75.05	73.91	74.99	736,200	+1.22(+1.65%)
Nov 28, 2006	72.44	73.99	72.32	73.77	886,100	+0.86(+1.18%)
Nov 27, 2006	75.30	75.53	72.81	72.91	934,700	-2.89(-3.81%)
Nov 24, 2006	75.79	76.19	75.35	75.80	161,300	+0.01(+0.01%)
Nov 22, 2006	75.39	75.86	75.19	75.79	464,300	+0.33(+0.44%)
Nov 21, 2006	75.00	75.78	74.45	75.46	1,261,800	+1.75(+2.37%)
Nov 20, 2006	75.10	75.10	73.29	73.71	1,097,300	-1.12(-1.50%)
Nov 17, 2006	74.26	75.36	73.76	74.83	1,382,400	+0.69(+0.93%)
Nov 16, 2006	74.05	74.14	73.33	74.14	1,205,400	+0.59(+0.80%)
Nov 15, 2006	71.65	75.16	71.65	73.55	1,926,100	+2.76(+3.90%)
Nov 14, 2006	68.75	70.93	68.69	70.79	947,900	+2.02(+2.94%)
Nov 13, 2006	68.34	69.39	67.99	68.77	808,000	+0.43(+0.63%)
Nov 10, 2006	67.36	68.35	67.36	68.34	428,200	+0.94(+1.39%)
Nov 09, 2006	68.51	69.05	67.26	67.40	626,800	-1.06(-1.55%)
Nov 08, 2006	68.10	68.95	67.50	68.46	579,500	-0.03(-0.04%)
Nov 07, 2006	68.81	69.15	68.18	68.49	666,900	-0.14(-0.20%)
Nov 06, 2006	69.50	69.89	68.10	68.63	690,500	+0.59(+0.87%)
Nov 03, 2006	67.37	68.20	66.84	68.04	519,700	+0.92(+1.37%)
Nov 02, 2006	67.30	67.64	66.94	67.12	873,900	-0.79(-1.16%)
Nov 01, 2006	68.70	68.70	67.63	67.91	823,700	-0.15(-0.22%)
Oct 31, 2006	68.01	68.60	67.79	68.06	941,900	+0.35(+0.52%)
Oct 30, 2006	66.80	67.93	66.80	67.71	512,400	+0.71(+1.06%)
Oct 27, 2006	67.25	68.13	66.77	67.00	545,700	-0.25(-0.37%)
Oct 26, 2006	68.30	68.30	66.54	67.25	678,000	-0.61(-0.90%)
Oct 25, 2006	69.00	69.22	67.34	67.86	968,500	-0.39(-0.57%)
Oct 24, 2006	69.25	69.51	67.09	68.25	2,410,300	+3.07(+4.71%)
Oct 23, 2006	64.14	65.18	64.14	65.18	484,100	+0.56(+0.87%)
Oct 20, 2006	65.90	65.90	64.18	64.62	389,300	-0.55(-0.84%)
Oct 19, 2006	65.00	65.28	63.90	65.17	361,800	+0.08(+0.12%)
Oct 18, 2006	65.78	66.35	64.87	65.09	348,100	-0.44(-0.67%)
Oct 17, 2006	66.44	66.60	64.70	65.53	636,700	-1.42(-2.12%)
Oct 16, 2006	65.76	67.29	65.76	66.95	587,000	+1.06(+1.61%)
Oct 13, 2006	66.43	66.53	65.74	65.89	560,200	-0.74(-1.11%)
Oct 12, 2006	64.60	66.69	64.15	66.63	711,800	+2.65(+4.14%)
Oct 11, 2006	64.18	65.09	63.30	63.98	577,500	-0.40(-0.62%)
Oct 10, 2006	64.70	64.90	64.10	64.38	664,600	-0.31(-0.48%)
Oct 09, 2006	64.91	65.23	64.25	64.69	739,200	-0.24(-0.37%)
Oct 06, 2006	65.15	65.70	64.40	64.93	408,200	-0.22(-0.34%)
Oct 05, 2006	64.51	65.21	63.87	65.15	971,900	+0.53(+0.82%)
Oct 04, 2006	63.30	64.80	63.22	64.62	887,600	+1.02(+1.60%)
Oct 03, 2006	62.29	63.95	61.81	63.60	1,483,400	+1.32(+2.12%)
Oct 02, 2006	62.40	63.15	61.63	62.28	1,229,000	-0.88(-1.39%)
Sep 29, 2006	62.15	63.47	62.15	63.16	750,400	+0.26(+0.41%)
Sep 28, 2006	62.95	63.51	61.81	62.90	476,400	-0.05(-0.08%)
Sep 27, 2006	62.10	63.67	62.10	62.95	791,900	+0.93(+1.50%)
Sep 26, 2006	61.50	62.14	60.82	62.02	1,034,200	+0.52(+0.85%)
Sep 25, 2006	60.96	62.19	60.68	61.50	948,500	+0.67(+1.10%)
Sep 22, 2006	60.58	61.63	60.58	60.83	989,700	-0.61(-0.99%)
Sep 21, 2006	61.46	61.75	60.80	61.44	1,075,200	-0.05(-0.08%)
Sep 20, 2006	59.00	61.64	59.00	61.49	1,208,400	+3.06(+5.24%)
Sep 19, 2006	60.16	60.70	58.17	58.43	1,571,600	-1.46(-2.44%)
Sep 18, 2006	58.78	60.08	57.41	59.89	1,624,500	+2.48(+4.32%)
Sep 15, 2006	57.30	57.61	55.94	57.41	1,557,500	-0.22(-0.38%)
Sep 14, 2006	58.33	58.39	57.22	57.63	605,000	-0.69(-1.18%)
Sep 13, 2006	57.30	58.56	57.24	58.32	489,900	+1.08(+1.89%)
Sep 12, 2006	57.80	57.84	56.82	57.24	1,060,500	-0.58(-1.00%)
Sep 11, 2006	56.75	58.09	56.70	57.82	1,202,000	+0.71(+1.24%)
Sep 08, 2006	56.70	57.43	56.66	57.11	632,600	+0.47(+0.83%)
Sep 07, 2006	57.48	57.48	56.11	56.64	783,300	-1.14(-1.97%)
Sep 06, 2006	58.85	59.17	57.60	57.78	998,800	-1.61(-2.71%)
Sep 05, 2006	59.00	59.62	58.60	59.39	658,700	+0.46(+0.78%)
Sep 01, 2006	58.52	59.65	58.19	58.93	763,500	+0.49(+0.84%)
Aug 31, 2006	58.60	59.00	58.09	58.44	652,600	+0.03(+0.05%)
Aug 30, 2006	58.65	58.83	57.35	58.41	1,137,100	+0.09(+0.15%)
Aug 29, 2006	59.49	59.53	57.69	58.32	1,103,900	-0.87(-1.47%)
Aug 28, 2006	59.00	59.50	58.80	59.19	1,045,100	+0.17(+0.29%)
Aug 25, 2006	59.70	59.76	58.67	59.02	795,100	-0.91(-1.52%)
Aug 24, 2006	60.45	60.77	59.55	59.93	545,600	-0.17(-0.28%)
Aug 23, 2006	61.10	61.44	59.65	60.10	806,800	-0.76(-1.25%)
Aug 22, 2006	60.40	61.11	60.30	60.86	457,000	+0.57(+0.95%)
Aug 21, 2006	60.46	60.69	59.80	60.29	379,500	-0.15(-0.25%)
Aug 18, 2006	60.33	60.56	59.62	60.44	290,800	-0.06(-0.10%)
Aug 17, 2006	60.55	61.11	60.37	60.50	504,600	-0.39(-0.64%)
Aug 16, 2006	60.61	61.15	60.26	60.89	1,020,500	+0.86(+1.43%)
Aug 15, 2006	58.70	60.03	58.68	60.03	623,600	+2.13(+3.68%)
Aug 14, 2006	58.50	58.65	57.56	57.90	808,800	-0.10(-0.17%)
Aug 11, 2006	59.00	59.21	57.64	58.00	690,100	-0.98(-1.66%)
Aug 10, 2006	58.45	59.62	57.45	58.98	1,173,000	-0.44(-0.74%)
Aug 09, 2006	60.65	60.67	59.24	59.42	863,000	-0.93(-1.54%)
Aug 08, 2006	61.55	61.75	59.85	60.35	984,700	-1.05(-1.71%)
Aug 07, 2006	61.43	61.89	60.15	61.40	607,900	-0.02(-0.03%)
Aug 04, 2006	63.50	64.06	61.11	61.42	1,166,500	-0.58(-0.94%)
Aug 03, 2006	59.25	62.11	58.75	62.00	1,328,800	+2.62(+4.41%)
Aug 02, 2006	59.80	60.42	58.83	59.38	836,300	+0.22(+0.37%)
Aug 01, 2006	59.40	59.70	58.47	59.16	548,800	-0.49(-0.82%)
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%)

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