Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	5.385	5.403	5.284	5.331	1,248,950	-0.05(-0.87%)
Jun 28, 2007	5.340	5.417	5.340	5.377	779,003	+0.04(+0.68%)
Jun 27, 2007	5.293	5.344	5.249	5.341	1,473,447	+0.02(+0.38%)
Jun 26, 2007	5.373	5.393	5.276	5.321	2,048,907	-0.04(-0.72%)
Jun 25, 2007	5.365	5.447	5.340	5.360	1,158,403	-0.03(-0.47%)
Jun 22, 2007	5.384	5.387	5.320	5.385	3,153,431	-0.03(-0.47%)
Jun 21, 2007	5.385	5.439	5.324	5.411	1,033,433	+0.01(+0.17%)
Jun 20, 2007	5.405	5.439	5.388	5.401	1,593,926	+0.00(+0.00%)
Jun 19, 2007	5.392	5.439	5.385	5.401	1,706,175	-0.04(-0.69%)
Jun 18, 2007	5.451	5.482	5.399	5.439	2,502,390	-0.01(-0.15%)
Jun 15, 2007	5.495	5.519	5.419	5.447	1,838,628	+0.06(+1.07%)
Jun 14, 2007	5.320	5.407	5.319	5.389	1,245,956	+0.07(+1.31%)
Jun 13, 2007	5.280	5.337	5.265	5.320	1,864,819	+0.06(+1.19%)
Jun 12, 2007	5.218	5.281	5.212	5.257	1,859,581	+0.01(+0.23%)
Jun 11, 2007	5.205	5.282	5.181	5.245	1,257,930	+0.02(+0.38%)
Jun 08, 2007	5.265	5.265	5.185	5.225	2,366,195	-0.05(-0.96%)
Jun 07, 2007	5.339	5.351	5.264	5.276	1,951,625	-0.08(-1.42%)
Jun 06, 2007	5.377	5.377	5.319	5.352	1,403,853	-0.07(-1.23%)
Jun 05, 2007	5.444	5.444	5.385	5.419	1,447,255	-0.04(-0.76%)
Jun 04, 2007	5.466	5.515	5.399	5.460	2,179,863	-0.02(-0.39%)
Jun 01, 2007	5.280	5.484	5.278	5.482	3,626,370	+0.23(+4.40%)
May 31, 2007	5.238	5.288	5.226	5.250	1,577,463	-0.00(-0.05%)
May 30, 2007	5.192	5.253	5.152	5.253	1,207,792	+0.03(+0.54%)
May 29, 2007	5.172	5.237	5.170	5.225	1,180,104	+0.07(+1.30%)
May 25, 2007	5.192	5.202	5.133	5.158	1,091,802	-0.01(-0.13%)
May 24, 2007	5.248	5.290	5.138	5.165	2,496,778	-0.09(-1.65%)
May 23, 2007	5.234	5.309	5.234	5.252	2,286,873	+0.02(+0.43%)
May 22, 2007	5.228	5.240	5.185	5.229	2,545,793	-0.01(-0.20%)
May 21, 2007	5.212	5.276	5.193	5.240	1,222,010	+0.02(+0.38%)
May 18, 2007	5.172	5.252	5.157	5.220	872,544	+0.05(+0.98%)
May 17, 2007	5.180	5.188	5.114	5.169	927,919	-0.03(-0.67%)
May 16, 2007	5.165	5.208	5.139	5.204	850,094	+0.05(+0.96%)
May 15, 2007	5.131	5.230	5.118	5.154	2,054,145	+0.01(+0.26%)
May 14, 2007	5.201	5.201	5.118	5.141	1,205,547	-0.07(-1.33%)
May 11, 2007	5.198	5.232	5.145	5.210	1,181,601	+0.05(+0.88%)
May 10, 2007	5.293	5.293	5.133	5.165	1,588,688	-0.16(-3.04%)
May 09, 2007	5.278	5.345	5.182	5.327	2,956,622	+0.02(+0.30%)
May 08, 2007	5.216	5.317	5.173	5.311	3,115,266	+0.07(+1.35%)
May 07, 2007	5.210	5.240	5.177	5.240	1,800,463	+0.05(+0.87%)
May 04, 2007	5.188	5.194	5.139	5.194	2,041,423	+0.04(+0.73%)
May 03, 2007	5.158	5.174	5.078	5.157	1,363,443	-0.00(-0.03%)
May 02, 2007	5.114	5.193	5.079	5.158	1,391,131	+0.07(+1.37%)
May 01, 2007	5.113	5.131	5.021	5.089	2,228,504	-0.00(-0.05%)
Apr 30, 2007	5.123	5.146	5.083	5.091	2,613,890	-0.03(-0.63%)
Apr 27, 2007	5.103	5.145	5.078	5.123	2,033,192	-0.01(-0.23%)
Apr 26, 2007	5.138	5.154	5.073	5.135	1,409,839	-0.01(-0.26%)
Apr 25, 2007	5.119	5.161	5.105	5.149	2,619,877	+0.05(+1.02%)
Apr 24, 2007	5.070	5.101	5.031	5.097	2,249,457	+0.05(+0.90%)
Apr 23, 2007	5.105	5.110	5.029	5.051	1,650,799	-0.05(-1.00%)
Apr 20, 2007	5.098	5.118	5.051	5.102	2,221,769	+0.07(+1.43%)
Apr 19, 2007	5.149	5.149	5.015	5.030	6,440,811	-0.18(-3.36%)
Apr 18, 2007	5.432	5.526	5.194	5.205	13,415,177	+0.03(+0.65%)
Apr 17, 2007	5.256	5.269	5.111	5.172	2,531,575	-0.08(-1.58%)
Apr 16, 2007	5.129	5.256	5.129	5.254	2,135,712	+0.13(+2.58%)
Apr 13, 2007	5.152	5.161	5.071	5.122	3,323,300	-0.04(-0.83%)
Apr 12, 2007	5.110	5.181	5.089	5.165	2,113,262	+0.03(+0.62%)
Apr 11, 2007	5.170	5.185	5.106	5.133	2,950,635	-0.04(-0.80%)
Apr 10, 2007	5.139	5.182	5.127	5.174	1,028,943	+0.03(+0.52%)
Apr 09, 2007	5.115	5.158	5.075	5.148	1,968,836	+0.03(+0.68%)
Apr 05, 2007	5.144	5.165	5.106	5.113	1,814,682	-0.03(-0.62%)
Apr 04, 2007	5.178	5.178	5.127	5.145	1,055,134	-0.04(-0.77%)
Apr 03, 2007	5.130	5.200	5.127	5.185	1,821,416	+0.08(+1.60%)
Apr 02, 2007	5.109	5.111	5.067	5.103	1,822,165	-0.00(-0.08%)
Mar 30, 2007	5.144	5.154	5.070	5.107	1,935,161	-0.04(-0.78%)
Mar 29, 2007	5.152	5.158	5.106	5.148	1,559,504	+0.02(+0.39%)
Mar 28, 2007	5.131	5.166	5.083	5.127	2,185,850	-0.02(-0.47%)
Mar 27, 2007	5.165	5.178	5.111	5.152	2,186,598	-0.03(-0.52%)
Mar 26, 2007	5.186	5.206	5.079	5.178	1,445,759	-0.01(-0.15%)
Mar 23, 2007	5.206	5.216	5.168	5.186	909,211	-0.02(-0.38%)
Mar 22, 2007	5.238	5.241	5.185	5.206	940,641	-0.04(-0.79%)
Mar 21, 2007	5.144	5.248	5.098	5.248	1,721,141	+0.14(+2.67%)
Mar 20, 2007	5.099	5.111	5.078	5.111	1,551,272	+0.02(+0.39%)
Mar 19, 2007	5.083	5.098	5.043	5.091	2,821,924	+0.06(+1.25%)
Mar 16, 2007	5.098	5.085	5.011	5.029	1,732,366	-0.07(-1.34%)
Mar 15, 2007	5.094	5.118	5.067	5.097	669,000	+0.01(+0.10%)
Mar 14, 2007	5.078	5.105	5.026	5.091	1,507,869	+0.02(+0.37%)
Mar 13, 2007	5.237	5.212	5.073	5.073	1,674,745	-0.16(-3.14%)
Mar 12, 2007	5.196	5.264	5.168	5.237	2,697,702	+0.04(+0.75%)
Mar 09, 2007	5.204	5.225	5.149	5.198	2,862,333	+0.01(+0.28%)
Mar 08, 2007	5.278	5.319	5.162	5.184	2,848,115	-0.06(-1.17%)
Mar 07, 2007	5.106	5.341	5.094	5.245	2,842,128	+0.14(+2.80%)
Mar 06, 2007	5.058	5.123	4.959	5.102	2,994,786	+0.08(+1.62%)
Mar 05, 2007	5.045	5.117	4.990	5.021	2,568,242	-0.04(-0.87%)
Mar 02, 2007	5.071	5.111	5.034	5.065	1,789,239	-0.07(-1.30%)
Mar 01, 2007	5.078	5.174	5.050	5.131	1,849,291	-0.03(-0.65%)
Feb 28, 2007	5.145	5.205	5.095	5.165	2,327,283	+0.02(+0.39%)
Feb 27, 2007	5.107	5.278	5.107	5.145	3,032,202	-0.22(-4.04%)
Feb 26, 2007	5.396	5.413	5.359	5.361	1,861,078	-0.03(-0.52%)
Feb 23, 2007	5.363	5.411	5.332	5.389	1,578,212	+0.03(+0.50%)
Feb 22, 2007	5.379	5.403	5.336	5.363	1,835,635	+0.00(+0.00%)
Feb 21, 2007	5.325	5.404	5.308	5.363	2,620,625	+0.03(+0.48%)
Feb 20, 2007	5.127	5.355	5.109	5.337	2,488,920	+0.20(+3.90%)
Feb 16, 2007	5.117	5.152	5.057	5.137	1,250,446	+0.02(+0.39%)
Feb 15, 2007	5.138	5.200	5.083	5.117	2,209,796	-0.03(-0.57%)
Feb 14, 2007	5.161	5.197	5.142	5.146	1,859,514	-0.01(-0.21%)
Feb 13, 2007	5.129	5.157	5.088	5.157	829,141	+0.02(+0.39%)
Feb 12, 2007	5.172	5.197	5.081	5.137	828,512	-0.03(-0.67%)
Feb 09, 2007	5.192	5.220	5.138	5.172	1,168,879	-0.03(-0.49%)
Feb 08, 2007	5.205	5.216	5.169	5.197	1,914,957	-0.01(-0.23%)
Feb 07, 2007	5.122	5.220	5.099	5.209	1,152,416	+0.09(+1.72%)
Feb 06, 2007	5.118	5.138	5.039	5.121	1,234,732	-0.01(-0.13%)
Feb 05, 2007	5.192	5.212	5.097	5.127	1,581,953	-0.11(-2.14%)
Feb 02, 2007	5.212	5.256	5.165	5.240	2,286,873	+0.04(+0.72%)
Feb 01, 2007	5.122	5.228	5.114	5.202	3,686,984	+0.08(+1.51%)
Jan 31, 2007	5.129	5.165	5.070	5.125	1,068,604	-0.02(-0.34%)
Jan 30, 2007	5.131	5.154	5.077	5.142	1,278,134	+0.03(+0.65%)
Jan 29, 2007	5.125	5.152	5.081	5.109	1,234,732	-0.03(-0.65%)
Jan 26, 2007	5.061	5.154	5.057	5.142	1,293,101	+0.09(+1.72%)
Jan 25, 2007	5.209	5.209	5.033	5.055	2,775,528	-0.14(-2.75%)
Jan 24, 2007	5.137	5.225	5.117	5.198	2,628,856	+0.08(+1.49%)
Jan 23, 2007	5.111	5.165	5.054	5.122	3,968,354	+0.01(+0.21%)
Jan 22, 2007	5.038	5.444	5.038	5.111	10,694,277	+0.30(+6.25%)
Jan 19, 2007	4.823	4.823	4.744	4.811	1,632,091	+0.00(+0.00%)
Jan 18, 2007	4.837	4.884	4.800	4.811	1,945,638	-0.03(-0.66%)
Jan 17, 2007	4.803	4.863	4.803	4.843	932,409	+0.02(+0.44%)
Jan 16, 2007	4.867	4.878	4.795	4.821	2,061,628	-0.05(-0.93%)
Jan 12, 2007	4.851	4.867	4.800	4.867	994,520	-0.00(-0.03%)
Jan 11, 2007	4.837	4.868	4.808	4.868	1,946,386	+0.05(+0.94%)
Jan 10, 2007	4.817	4.829	4.765	4.823	1,990,537	-0.03(-0.72%)
Jan 09, 2007	4.835	4.864	4.781	4.858	1,935,161	+0.01(+0.19%)
Jan 08, 2007	4.836	4.868	4.793	4.848	1,563,994	+0.00(+0.06%)
Jan 05, 2007	4.815	4.926	4.815	4.846	1,862,574	-0.08(-1.65%)
Jan 04, 2007	4.956	4.958	4.856	4.927	2,057,886	-0.03(-0.59%)
Jan 03, 2007	5.045	5.045	4.915	4.956	4,022,233	-0.06(-1.25%)
Dec 29, 2006	5.091	5.115	5.019	5.019	1,432,289	-0.06(-1.21%)
Dec 28, 2006	5.078	5.106	5.066	5.081	1,383,648	+0.00(+0.05%)
Dec 27, 2006	5.062	5.090	5.021	5.078	1,867,064	+0.03(+0.53%)
Dec 26, 2006	4.978	5.055	4.968	5.051	1,359,702	+0.09(+1.75%)
Dec 22, 2006	4.956	5.059	4.956	4.964	2,148,433	+0.01(+0.16%)
Dec 21, 2006	4.931	4.994	4.918	4.956	3,330,783	+0.09(+1.76%)
Dec 20, 2006	4.797	4.911	4.773	4.871	4,694,975	+0.11(+2.39%)
Dec 19, 2006	4.701	4.795	4.637	4.757	3,924,203	+0.03(+0.74%)
Dec 18, 2006	4.550	4.725	4.550	4.723	3,384,662	+0.17(+3.79%)
Dec 15, 2006	4.602	4.646	4.550	4.550	1,879,786	-0.05(-0.99%)
Dec 14, 2006	4.617	4.642	4.558	4.596	3,304,592	-0.01(-0.23%)
Dec 13, 2006	4.680	4.694	4.597	4.606	1,106,020	-0.04(-0.89%)
Dec 12, 2006	4.725	4.740	4.610	4.648	2,228,504	-0.09(-1.97%)
Dec 11, 2006	4.739	4.784	4.720	4.741	2,020,470	+0.00(+0.08%)
Dec 08, 2006	4.784	4.804	4.721	4.737	2,411,843	-0.06(-1.31%)
Dec 07, 2006	4.876	4.886	4.768	4.800	1,564,742	-0.06(-1.32%)
Dec 06, 2006	4.864	4.890	4.821	4.864	1,126,225	+0.00(+0.00%)
Dec 05, 2006	4.891	4.898	4.797	4.864	1,980,809	+0.00(+0.00%)
Dec 04, 2006	4.831	4.912	4.824	4.864	1,089,557	+0.05(+1.08%)
Dec 01, 2006	4.771	4.856	4.724	4.812	2,086,323	+0.03(+0.61%)
Nov 30, 2006	4.787	4.821	4.728	4.783	1,257,930	-0.00(-0.03%)
Nov 29, 2006	4.723	4.787	4.723	4.784	1,727,128	+0.09(+2.02%)
Nov 28, 2006	4.753	4.771	4.672	4.689	2,383,407	-0.07(-1.52%)
Nov 27, 2006	4.844	4.918	4.741	4.761	1,878,289	-0.13(-2.73%)
Nov 24, 2006	4.864	4.939	4.848	4.895	448,245	-0.00(-0.05%)
Nov 22, 2006	4.954	4.994	4.894	4.898	1,719,645	-0.06(-1.19%)
Nov 21, 2006	4.964	4.964	4.874	4.956	2,768,793	-0.01(-0.19%)
Nov 20, 2006	4.982	4.986	4.931	4.966	850,094	+0.04(+0.73%)
Nov 17, 2006	5.011	5.011	4.908	4.930	1,020,711	-0.08(-1.68%)
Nov 16, 2006	5.045	5.051	4.992	5.014	1,926,182	+0.00(+0.05%)
Nov 15, 2006	4.950	5.078	4.924	5.011	5,282,408	+0.09(+1.93%)
Nov 14, 2006	4.752	4.930	4.717	4.916	3,345,749	+0.17(+3.52%)
Nov 13, 2006	4.701	4.773	4.697	4.749	1,495,896	+0.02(+0.51%)
Nov 10, 2006	4.684	4.740	4.677	4.725	1,225,003	+0.04(+0.88%)
Nov 09, 2006	4.658	4.717	4.617	4.684	3,333,776	+0.03(+0.69%)
Nov 08, 2006	4.612	4.688	4.573	4.652	1,158,403	+0.01(+0.29%)
Nov 07, 2006	4.645	4.699	4.612	4.638	1,572,225	-0.01(-0.14%)
Nov 06, 2006	4.618	4.664	4.549	4.645	1,299,836	+0.07(+1.52%)
Nov 03, 2006	4.621	4.650	4.534	4.576	1,698,692	-0.04(-0.90%)
Nov 02, 2006	4.601	4.662	4.549	4.617	2,664,776	-0.00(-0.09%)
Nov 01, 2006	4.720	4.741	4.616	4.621	3,130,981	-0.08(-1.65%)
Oct 31, 2006	4.720	4.744	4.670	4.699	3,967,605	-0.03(-0.68%)
Oct 30, 2006	4.724	4.791	4.685	4.731	2,007,000	+0.00(+0.03%)
Oct 27, 2006	4.749	4.816	4.674	4.729	1,901,487	-0.03(-0.70%)
Oct 26, 2006	4.871	4.871	4.724	4.763	2,361,705	-0.08(-1.57%)
Oct 25, 2006	4.751	4.872	4.749	4.839	2,681,239	+0.10(+2.17%)
Oct 24, 2006	4.797	4.824	4.692	4.736	4,097,065	-0.07(-1.56%)
Oct 23, 2006	4.864	4.879	4.791	4.811	2,588,447	-0.09(-1.77%)
Oct 20, 2006	5.010	5.010	4.867	4.898	1,405,349	-0.10(-1.98%)
Oct 19, 2006	4.992	5.067	4.951	4.997	2,170,883	+0.00(+0.03%)
Oct 18, 2006	5.212	5.229	4.939	4.995	3,965,360	-0.20(-3.93%)
Oct 17, 2006	5.475	5.475	5.145	5.200	9,751,390	-0.66(-11.33%)
Oct 16, 2006	5.697	5.866	5.697	5.864	2,046,662	+0.15(+2.64%)
Oct 13, 2006	5.523	5.713	5.523	5.713	2,756,820	+0.19(+3.41%)
Oct 12, 2006	5.347	5.524	5.345	5.524	1,275,141	+0.19(+3.58%)
Oct 11, 2006	5.388	5.435	5.292	5.333	857,577	-0.08(-1.43%)
Oct 10, 2006	5.512	5.512	5.389	5.411	1,429,295	-0.11(-2.08%)
Oct 09, 2006	5.359	5.544	5.312	5.526	1,654,541	+0.14(+2.66%)
Oct 06, 2006	5.412	5.415	5.359	5.383	2,313,064	-0.05(-0.98%)
Oct 05, 2006	5.439	5.460	5.379	5.436	2,134,964	+0.01(+0.12%)
Oct 04, 2006	5.367	5.444	5.351	5.429	3,181,118	+0.05(+0.87%)
Oct 03, 2006	5.280	5.412	5.200	5.383	1,882,779	+0.11(+2.00%)
Oct 02, 2006	5.269	5.313	5.188	5.277	1,538,551	+0.01(+0.15%)
Sep 29, 2006	5.472	5.500	5.262	5.269	1,271,399	-0.20(-3.69%)
Sep 28, 2006	5.387	5.508	5.387	5.471	1,155,409	+0.09(+1.71%)
Sep 27, 2006	5.345	5.404	5.285	5.379	1,093,299	+0.00(+0.05%)
Sep 26, 2006	5.367	5.436	5.320	5.376	922,681	-0.01(-0.20%)
Sep 25, 2006	5.295	5.425	5.244	5.387	799,956	+0.11(+2.00%)
Sep 22, 2006	5.319	5.340	5.232	5.281	692,946	-0.08(-1.47%)
Sep 21, 2006	5.466	5.504	5.312	5.360	840,366	-0.08(-1.55%)
Sep 20, 2006	5.364	5.486	5.355	5.444	1,205,547	+0.11(+2.00%)
Sep 19, 2006	5.359	5.359	5.182	5.337	2,305,581	-0.02(-0.40%)
Sep 18, 2006	5.438	5.475	5.355	5.359	817,916	-0.11(-2.03%)
Sep 15, 2006	5.425	5.492	5.368	5.470	1,914,957	+0.09(+1.59%)
Sep 14, 2006	5.392	5.405	5.288	5.384	960,097	-0.04(-0.76%)
Sep 13, 2006	5.377	5.444	5.371	5.425	1,101,530	+0.03(+0.57%)
Sep 12, 2006	5.212	5.452	5.212	5.395	2,429,054	+0.20(+3.78%)
Sep 11, 2006	5.165	5.202	5.099	5.198	1,680,732	+0.01(+0.26%)
Sep 08, 2006	5.161	5.236	5.154	5.185	825,399	+0.03(+0.54%)
Sep 07, 2006	5.238	5.252	5.144	5.157	1,404,601	-0.11(-2.03%)
Sep 06, 2006	5.392	5.396	5.248	5.264	1,423,309	-0.16(-2.98%)
Sep 05, 2006	5.429	5.455	5.400	5.425	767,030	-0.01(-0.10%)
Sep 01, 2006	5.367	5.478	5.351	5.431	653,285	+0.07(+1.32%)
Aug 31, 2006	5.417	5.431	5.336	5.360	1,138,946	-0.02(-0.45%)
Aug 30, 2006	5.359	5.443	5.355	5.384	1,058,876	+0.04(+0.67%)
Aug 29, 2006	5.412	5.413	5.289	5.348	1,288,611	-0.06(-1.06%)
Aug 28, 2006	5.372	5.464	5.372	5.405	631,584	+0.02(+0.40%)
Aug 25, 2006	5.345	5.387	5.321	5.384	1,159,151	+0.04(+0.67%)
Aug 24, 2006	5.383	5.399	5.329	5.348	2,057,886	-0.03(-0.60%)
Aug 23, 2006	5.407	5.441	5.339	5.380	1,915,705	-0.03(-0.52%)
Aug 22, 2006	5.526	5.563	5.337	5.408	2,082,581	-0.11(-1.94%)
Aug 21, 2006	5.539	5.552	5.482	5.515	689,953	-0.05(-0.91%)
Aug 18, 2006	5.702	5.715	5.527	5.566	720,634	-0.12(-2.05%)
Aug 17, 2006	5.666	5.722	5.641	5.682	966,832	-0.00(-0.07%)
Aug 16, 2006	5.510	5.730	5.490	5.686	1,504,876	+0.18(+3.18%)
Aug 15, 2006	5.345	5.519	5.345	5.511	1,079,829	+0.24(+4.48%)
Aug 14, 2006	5.331	5.399	5.265	5.274	1,107,517	-0.02(-0.43%)
Aug 11, 2006	5.348	5.375	5.278	5.297	1,010,983	-0.05(-0.92%)
Aug 10, 2006	5.325	5.384	5.278	5.347	1,786,994	+0.01(+0.18%)
Aug 09, 2006	5.451	5.491	5.305	5.337	1,482,426	-0.10(-1.84%)
Aug 08, 2006	5.510	5.597	5.412	5.438	1,941,896	-0.07(-1.26%)
Aug 07, 2006	5.601	5.631	5.492	5.507	1,495,148	-0.13(-2.25%)
Aug 04, 2006	5.770	5.825	5.593	5.634	1,121,735	-0.08(-1.47%)
Aug 03, 2006	5.645	5.766	5.578	5.718	1,511,611	+0.04(+0.71%)
Aug 02, 2006	5.733	5.776	5.646	5.678	648,047	-0.04(-0.65%)
Aug 01, 2006	5.666	5.742	5.614	5.715	1,158,403	-0.01(-0.21%)
Jul 31, 2006	5.699	5.756	5.649	5.727	1,733,863	-0.03(-0.53%)
Jul 28, 2006	5.733	5.856	5.713	5.758	1,563,245	+0.10(+1.80%)
Jul 27, 2006	5.663	5.804	5.619	5.657	1,306,571	-0.03(-0.47%)
Jul 26, 2006	5.792	5.792	5.587	5.683	1,825,906	-0.13(-2.32%)
Jul 25, 2006	5.776	5.889	5.734	5.818	1,095,544	+0.03(+0.51%)
Jul 24, 2006	5.550	5.818	5.590	5.789	1,305,074	+0.24(+4.31%)
Jul 21, 2006	5.893	5.893	5.504	5.550	2,997,031	-0.36(-6.06%)
Jul 20, 2006	5.997	6.048	5.897	5.908	3,631,609	-0.06(-0.94%)
Jul 19, 2006	6.058	6.099	5.838	5.964	3,368,947	+0.28(+4.99%)
Jul 18, 2006	5.663	5.706	5.520	5.681	1,100,782	+0.03(+0.57%)
Jul 17, 2006	5.745	5.789	5.626	5.649	1,022,208	-0.02(-0.31%)
Jul 14, 2006	5.726	5.730	5.534	5.666	1,613,383	-0.06(-1.12%)
Jul 13, 2006	5.865	5.866	5.673	5.730	2,070,608	-0.16(-2.70%)
Jul 12, 2006	6.062	6.076	5.886	5.889	1,295,346	-0.18(-3.04%)
Jul 11, 2006	6.067	6.084	5.981	6.074	1,578,212	-0.01(-0.22%)
Jul 10, 2006	6.021	6.184	6.021	6.087	1,146,430	+0.07(+1.20%)
Jul 07, 2006	6.054	6.136	5.995	6.015	793,970	-0.05(-0.88%)
Jul 06, 2006	6.074	6.154	6.056	6.068	1,843,118	-0.01(-0.24%)
Jul 05, 2006	6.205	6.213	6.029	6.083	1,860,329	-0.16(-2.48%)

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.

A O Smith Ord Shs (NY: AOS )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

A O Smith Ord Shs (NY: AOS )

Historical Prices

Sections

Services