Harsco Corp (NY: HSC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	32.89	33.28	32.83	33.10	292,952	+0.22(+0.66%)
Apr 27, 2006	33.02	33.20	32.46	32.89	416,705	-0.22(-0.66%)
Apr 26, 2006	33.81	33.92	32.98	33.10	555,187	-0.66(-1.94%)
Apr 25, 2006	33.26	33.82	32.69	33.76	861,988	+0.49(+1.47%)
Apr 24, 2006	35.55	35.55	33.27	33.27	984,733	-1.28(-3.71%)
Apr 21, 2006	34.33	34.57	34.00	34.55	522,707	+0.44(+1.28%)
Apr 20, 2006	34.10	34.50	33.66	34.12	548,011	+0.02(+0.06%)
Apr 19, 2006	33.62	34.10	33.42	34.10	310,577	+0.42(+1.24%)
Apr 18, 2006	32.75	33.72	32.66	33.68	397,569	+1.16(+3.58%)
Apr 17, 2006	32.55	32.81	32.36	32.52	194,882	-0.07(-0.21%)
Apr 13, 2006	32.76	33.06	32.38	32.58	211,374	-0.18(-0.55%)
Apr 12, 2006	33.04	33.15	32.67	32.76	192,741	-0.24(-0.73%)
Apr 11, 2006	34.19	34.22	32.92	33.00	641,298	-0.30(-0.89%)
Apr 10, 2006	32.81	33.31	32.70	33.30	484,687	+0.51(+1.56%)
Apr 07, 2006	33.01	33.05	32.33	32.79	308,563	-0.16(-0.49%)
Apr 06, 2006	32.90	33.06	32.66	32.95	208,604	+0.15(+0.46%)
Apr 05, 2006	33.08	33.25	32.80	32.80	208,856	-0.36(-1.09%)
Apr 04, 2006	32.97	33.40	32.63	33.16	270,669	+0.56(+1.73%)
Apr 03, 2006	32.81	33.49	32.54	32.60	362,571	-0.21(-0.65%)
Mar 31, 2006	33.08	33.21	32.61	32.81	219,305	-0.18(-0.55%)
Mar 30, 2006	33.29	33.58	32.67	33.00	248,764	-0.30(-0.89%)
Mar 29, 2006	32.92	33.32	32.92	33.29	210,115	+0.37(+1.12%)
Mar 28, 2006	32.82	33.30	32.73	32.92	261,227	+0.11(+0.33%)
Mar 27, 2006	33.16	33.16	32.74	32.82	201,554	-0.34(-1.02%)
Mar 24, 2006	32.77	33.16	32.73	33.16	163,031	+0.39(+1.19%)
Mar 23, 2006	32.76	32.85	32.57	32.77	245,994	-0.03(-0.10%)
Mar 22, 2006	32.41	32.80	32.24	32.80	308,311	+0.35(+1.08%)
Mar 21, 2006	32.21	33.04	32.21	32.45	287,916	+0.23(+0.73%)
Mar 20, 2006	32.59	32.61	32.04	32.21	310,829	-0.45(-1.37%)
Mar 17, 2006	33.07	33.09	32.63	32.66	264,249	-0.41(-1.23%)
Mar 16, 2006	32.95	33.26	32.81	33.07	215,024	+0.26(+0.79%)
Mar 15, 2006	32.72	32.90	32.57	32.81	204,072	+0.08(+0.25%)
Mar 14, 2006	32.11	32.87	32.05	32.73	137,223	+0.62(+1.93%)
Mar 13, 2006	32.19	32.27	32.01	32.11	164,416	-0.12(-0.37%)
Mar 10, 2006	31.86	32.26	31.73	32.23	203,946	+0.37(+1.15%)
Mar 09, 2006	31.59	31.97	31.59	31.86	682,339	+0.27(+0.87%)
Mar 08, 2006	31.48	31.72	31.07	31.59	227,991	+0.07(+0.21%)
Mar 07, 2006	31.79	31.87	31.25	31.52	296,603	-0.31(-0.99%)
Mar 06, 2006	32.55	32.55	31.63	31.83	118,087	-0.66(-2.04%)
Mar 03, 2006	32.53	32.95	32.41	32.50	198,407	-0.03(-0.10%)
Mar 02, 2006	32.50	32.53	32.24	32.53	116,954	-0.02(-0.07%)
Mar 01, 2006	31.77	32.62	31.72	32.55	233,783	+0.87(+2.73%)
Feb 28, 2006	32.41	32.41	31.45	31.69	217,291	-0.72(-2.23%)
Feb 27, 2006	32.33	32.59	32.33	32.41	181,663	+0.10(+0.29%)
Feb 24, 2006	32.01	32.35	31.90	32.31	197,274	+0.30(+0.94%)
Feb 23, 2006	32.07	32.20	31.91	32.01	206,716	-0.13(-0.41%)
Feb 22, 2006	31.86	32.17	31.83	32.14	194,504	+0.29(+0.92%)
Feb 21, 2006	31.71	31.89	31.52	31.85	180,152	+0.14(+0.43%)
Feb 17, 2006	31.79	32.03	31.62	31.71	321,404	-0.18(-0.56%)
Feb 16, 2006	31.37	31.98	31.30	31.89	339,155	+0.54(+1.71%)
Feb 15, 2006	30.46	31.50	30.46	31.36	641,424	+0.62(+2.03%)
Feb 14, 2006	29.59	30.88	29.53	30.73	707,517	+1.14(+3.84%)
Feb 13, 2006	29.95	30.05	29.38	29.60	301,387	-0.37(-1.25%)
Feb 10, 2006	29.97	30.22	29.67	29.97	260,724	-0.10(-0.34%)
Feb 09, 2006	30.26	30.66	30.07	30.07	261,857	-0.17(-0.58%)
Feb 08, 2006	30.01	30.51	29.89	30.25	344,820	+0.25(+0.85%)
Feb 07, 2006	30.80	30.86	29.99	29.99	267,899	-1.00(-3.24%)
Feb 06, 2006	29.92	31.05	29.89	31.00	400,087	+1.12(+3.73%)
Feb 03, 2006	29.53	30.34	29.48	29.88	494,255	+0.35(+1.18%)
Feb 02, 2006	31.10	31.12	29.49	29.53	694,173	-1.72(-5.50%)
Feb 01, 2006	31.34	31.37	30.85	31.25	380,951	-0.21(-0.67%)
Jan 31, 2006	30.90	31.52	30.17	31.46	959,429	+2.40(+8.25%)
Jan 30, 2006	28.70	29.31	28.70	29.06	174,865	+0.27(+0.94%)
Jan 27, 2006	28.79	28.97	28.69	28.79	269,033	+0.02(+0.07%)
Jan 26, 2006	28.48	28.81	28.46	28.77	144,399	+0.29(+1.02%)
Jan 25, 2006	28.57	28.60	28.22	28.48	228,621	-0.09(-0.32%)
Jan 24, 2006	28.20	28.62	28.19	28.58	271,424	+0.37(+1.30%)
Jan 23, 2006	28.06	28.34	28.00	28.21	204,324	+0.19(+0.67%)
Jan 20, 2006	28.35	28.40	27.91	28.02	249,645	-0.34(-1.19%)
Jan 19, 2006	27.52	28.43	27.52	28.36	341,547	+0.89(+3.25%)
Jan 18, 2006	27.15	27.51	27.07	27.47	272,558	+0.24(+0.88%)
Jan 17, 2006	27.55	27.55	27.13	27.23	247,379	-0.42(-1.52%)
Jan 13, 2006	27.55	27.86	27.55	27.65	153,966	+0.10(+0.36%)
Jan 12, 2006	27.94	27.96	27.54	27.55	156,610	-0.41(-1.48%)
Jan 11, 2006	28.26	28.29	27.94	27.96	147,168	-0.45(-1.59%)
Jan 10, 2006	27.96	28.47	27.86	28.42	187,202	+0.37(+1.30%)
Jan 09, 2006	28.00	28.29	28.00	28.05	145,658	+0.07(+0.26%)
Jan 06, 2006	27.84	28.08	27.69	27.98	250,904	+0.12(+0.43%)
Jan 05, 2006	27.88	28.03	27.50	27.86	305,416	-0.10(-0.34%)
Jan 04, 2006	27.46	28.08	27.46	27.96	252,918	+0.49(+1.79%)
Jan 03, 2006	26.97	27.54	26.82	27.46	215,024	+0.65(+2.43%)
Dec 30, 2005	27.02	27.03	26.81	26.81	105,246	-0.23(-0.87%)
Dec 29, 2005	26.81	27.32	26.81	27.05	140,622	+0.27(+0.99%)
Dec 28, 2005	26.59	26.83	26.51	26.78	194,000	+0.18(+0.69%)
Dec 27, 2005	26.81	26.92	26.59	26.60	204,072	-0.16(-0.61%)
Dec 23, 2005	26.83	26.87	26.60	26.76	203,065	-0.07(-0.25%)
Dec 22, 2005	27.01	27.05	26.71	26.83	149,812	-0.14(-0.50%)
Dec 21, 2005	26.82	27.03	26.71	26.96	202,309	+0.19(+0.70%)
Dec 20, 2005	26.57	26.84	26.32	26.78	279,104	+0.13(+0.48%)
Dec 19, 2005	27.45	27.45	26.63	26.65	346,834	-0.80(-2.92%)
Dec 16, 2005	27.62	28.03	27.45	27.45	438,736	-0.11(-0.40%)
Dec 15, 2005	27.74	27.83	27.54	27.56	425,769	+0.10(+0.35%)
Dec 14, 2005	27.19	27.68	27.18	27.47	313,850	+0.25(+0.90%)
Dec 13, 2005	27.07	27.49	27.04	27.22	284,391	+0.18(+0.66%)
Dec 12, 2005	26.62	27.04	26.57	27.04	244,358	+0.54(+2.04%)
Dec 09, 2005	26.61	26.72	26.31	26.50	117,458	-0.07(-0.27%)
Dec 08, 2005	26.38	26.75	26.30	26.57	117,709	+0.25(+0.94%)
Dec 07, 2005	26.88	26.88	26.31	26.33	127,151	-0.58(-2.14%)
Dec 06, 2005	27.19	27.21	26.84	26.90	156,862	-0.21(-0.76%)
Dec 05, 2005	26.97	27.17	26.82	27.11	209,233	+0.14(+0.53%)
Dec 02, 2005	27.15	27.15	26.72	26.97	154,596	-0.09(-0.32%)
Dec 01, 2005	26.55	27.05	26.55	27.05	154,848	+0.66(+2.51%)
Nov 30, 2005	26.63	26.73	26.30	26.39	187,832	-0.27(-1.00%)
Nov 29, 2005	26.20	26.85	26.20	26.66	136,593	+0.46(+1.76%)
Nov 28, 2005	26.71	26.71	26.13	26.20	174,865	-0.51(-1.92%)
Nov 25, 2005	26.65	26.71	26.62	26.71	32,480	+0.05(+0.18%)
Nov 23, 2005	26.63	26.81	26.60	26.66	141,251	-0.05(-0.18%)
Nov 22, 2005	26.53	26.73	26.47	26.71	169,199	+0.12(+0.46%)
Nov 21, 2005	26.31	26.59	26.09	26.59	160,261	+0.31(+1.19%)
Nov 18, 2005	26.22	26.28	25.95	26.27	163,786	+0.12(+0.46%)
Nov 17, 2005	25.72	26.15	25.72	26.15	145,280	+0.53(+2.06%)
Nov 16, 2005	25.59	25.62	25.32	25.62	129,166	+0.07(+0.28%)
Nov 15, 2005	25.21	25.78	25.21	25.55	171,088	+0.31(+1.21%)
Nov 14, 2005	25.02	25.30	24.96	25.25	112,674	+0.26(+1.03%)
Nov 11, 2005	25.26	25.29	24.92	24.99	270,669	-0.27(-1.07%)
Nov 10, 2005	25.12	25.29	24.68	25.26	181,411	+0.14(+0.57%)
Nov 09, 2005	25.06	25.54	24.98	25.12	272,809	+0.09(+0.35%)
Nov 08, 2005	25.62	25.65	24.85	25.03	305,541	-0.59(-2.29%)
Nov 07, 2005	25.61	25.64	25.31	25.62	163,786	+0.01(+0.03%)
Nov 04, 2005	25.65	25.66	25.36	25.61	128,410	-0.02(-0.06%)
Nov 03, 2005	26.10	26.23	25.56	25.62	164,541	-0.41(-1.56%)
Nov 02, 2005	25.30	26.09	25.29	26.03	132,439	+0.73(+2.89%)
Nov 01, 2005	25.48	25.48	25.10	25.30	173,983	-0.22(-0.86%)
Oct 31, 2005	25.04	25.57	25.04	25.52	161,520	+0.38(+1.50%)
Oct 28, 2005	24.70	25.14	24.39	25.14	187,328	+0.57(+2.31%)
Oct 27, 2005	25.20	25.26	24.54	24.57	153,337	-0.70(-2.78%)
Oct 26, 2005	25.42	25.80	25.19	25.28	160,639	-0.17(-0.67%)
Oct 25, 2005	25.50	25.70	25.01	25.45	213,766	-0.14(-0.54%)
Oct 24, 2005	24.53	25.61	24.51	25.59	220,312	+1.10(+4.48%)
Oct 21, 2005	24.15	24.53	23.89	24.49	331,853	+0.48(+2.00%)
Oct 20, 2005	25.58	25.58	23.88	24.01	373,146	-0.85(-3.40%)
Oct 19, 2005	24.37	24.88	23.73	24.85	223,711	+0.46(+1.91%)
Oct 18, 2005	24.68	24.85	24.23	24.39	163,534	-0.39(-1.55%)
Oct 17, 2005	24.58	25.00	24.58	24.77	133,446	+0.12(+0.48%)
Oct 14, 2005	23.99	24.72	23.71	24.66	161,016	+0.68(+2.82%)
Oct 13, 2005	23.98	24.17	23.74	23.98	202,939	-0.10(-0.41%)
Oct 12, 2005	24.13	24.52	23.90	24.08	250,526	-0.21(-0.85%)
Oct 11, 2005	24.58	24.82	24.19	24.29	185,943	-0.30(-1.21%)
Oct 10, 2005	24.97	25.09	24.46	24.58	134,705	-0.29(-1.18%)
Oct 07, 2005	24.58	25.06	24.58	24.88	385,861	+0.34(+1.39%)
Oct 06, 2005	24.70	24.84	24.23	24.54	279,859	-0.09(-0.35%)
Oct 05, 2005	25.36	25.36	24.62	24.62	168,570	-0.73(-2.90%)
Oct 04, 2005	26.01	26.10	25.36	25.36	131,306	-0.56(-2.15%)
Oct 03, 2005	25.93	26.31	25.78	25.91	173,983	-0.13(-0.49%)
Sep 30, 2005	25.76	26.29	25.74	26.04	183,174	+0.25(+0.95%)
Sep 29, 2005	25.20	25.89	25.19	25.80	254,681	+0.67(+2.66%)
Sep 28, 2005	25.57	25.62	24.76	25.13	272,558	-0.43(-1.69%)
Sep 27, 2005	25.46	25.80	25.36	25.56	362,067	-0.06(-0.22%)
Sep 26, 2005	25.22	26.01	25.15	25.62	554,432	+0.44(+1.74%)
Sep 23, 2005	25.18	25.35	24.33	25.18	337,896	+1.19(+4.97%)
Sep 22, 2005	23.55	24.07	23.53	23.99	174,487	+0.26(+1.11%)
Sep 21, 2005	24.23	24.49	23.72	23.73	325,684	-0.60(-2.47%)
Sep 20, 2005	24.58	24.80	24.24	24.33	208,100	-0.10(-0.41%)
Sep 19, 2005	24.39	24.60	24.36	24.43	153,463	-0.06(-0.26%)
Sep 16, 2005	24.49	24.62	24.40	24.49	262,864	+0.02(+0.10%)
Sep 15, 2005	24.36	24.57	24.27	24.47	154,218	+0.12(+0.49%)
Sep 14, 2005	24.37	24.56	24.31	24.35	158,624	-0.02(-0.10%)
Sep 13, 2005	24.54	24.54	24.23	24.37	112,925	-0.17(-0.71%)
Sep 12, 2005	24.58	24.72	24.49	24.54	184,055	-0.10(-0.42%)
Sep 09, 2005	24.23	24.74	24.19	24.65	150,819	+0.38(+1.55%)
Sep 08, 2005	24.33	24.43	24.20	24.27	179,271	+0.06(+0.23%)
Sep 07, 2005	24.21	24.39	23.93	24.21	157,617	+0.10(+0.43%)
Sep 06, 2005	23.67	24.37	23.64	24.11	375,790	+0.56(+2.36%)
Sep 02, 2005	23.59	23.67	23.40	23.56	169,074	+0.15(+0.63%)
Sep 01, 2005	23.34	23.46	22.96	23.41	255,814	+0.12(+0.49%)
Aug 31, 2005	22.54	23.32	22.52	23.29	213,891	+0.68(+3.02%)
Aug 30, 2005	22.72	22.94	22.51	22.61	201,806	-0.17(-0.75%)
Aug 29, 2005	22.64	22.78	22.44	22.78	297,862	-0.06(-0.28%)
Aug 26, 2005	23.08	23.10	22.70	22.84	121,108	-0.18(-0.78%)
Aug 25, 2005	22.69	23.13	22.68	23.02	146,791	+0.43(+1.90%)
Aug 24, 2005	22.94	23.11	22.57	22.59	244,232	-0.42(-1.81%)
Aug 23, 2005	23.46	23.46	22.96	23.01	161,646	-0.37(-1.60%)
Aug 22, 2005	23.27	23.48	23.16	23.39	84,599	+0.15(+0.65%)
Aug 19, 2005	23.17	23.32	23.06	23.23	214,143	+0.08(+0.34%)
Aug 18, 2005	23.55	23.55	23.13	23.15	214,143	-0.47(-1.98%)
Aug 17, 2005	23.67	23.85	23.62	23.62	78,683	-0.13(-0.54%)
Aug 16, 2005	24.18	24.23	23.70	23.75	168,822	-0.46(-1.89%)
Aug 15, 2005	24.35	24.51	24.09	24.21	120,227	-0.07(-0.29%)
Aug 12, 2005	24.19	24.41	23.79	24.28	152,456	+0.00(+0.02%)
Aug 11, 2005	23.96	24.39	23.91	24.27	121,738	+0.31(+1.31%)
Aug 10, 2005	24.03	24.24	23.77	23.96	130,802	+0.13(+0.55%)
Aug 09, 2005	23.97	23.99	23.75	23.83	134,201	-0.05(-0.20%)
Aug 08, 2005	23.98	24.36	23.83	23.88	118,716	-0.10(-0.40%)
Aug 05, 2005	23.97	24.00	23.65	23.97	200,673	-0.01(-0.03%)
Aug 04, 2005	24.14	24.33	23.95	23.98	316,242	-0.25(-1.03%)
Aug 03, 2005	24.33	24.50	24.19	24.23	262,990	-0.15(-0.60%)
Aug 02, 2005	24.33	24.56	24.28	24.38	218,172	+0.01(+0.05%)
Aug 01, 2005	23.95	24.69	23.93	24.37	314,732	+0.44(+1.83%)
Jul 29, 2005	24.15	24.21	23.87	23.93	398,954	-0.28(-1.16%)
Jul 28, 2005	24.79	24.79	24.18	24.21	309,822	-0.58(-2.32%)
Jul 27, 2005	23.81	25.32	23.77	24.79	797,153	+1.06(+4.47%)
Jul 26, 2005	22.84	23.79	22.74	23.73	738,613	+1.49(+6.68%)
Jul 25, 2005	22.48	22.73	22.16	22.24	171,340	-0.31(-1.36%)
Jul 22, 2005	22.32	22.69	22.24	22.55	171,466	+0.30(+1.34%)
Jul 21, 2005	21.92	22.53	21.80	22.25	232,272	+0.24(+1.10%)
Jul 20, 2005	21.74	22.14	21.74	22.01	179,649	+0.15(+0.67%)
Jul 19, 2005	21.39	21.91	21.34	21.86	290,686	+0.57(+2.69%)
Jul 18, 2005	21.50	21.65	21.27	21.29	133,824	-0.31(-1.43%)
Jul 15, 2005	21.59	21.74	21.53	21.60	120,731	-0.05(-0.24%)
Jul 14, 2005	21.84	22.04	21.48	21.65	152,330	-0.19(-0.89%)
Jul 13, 2005	21.80	21.91	21.65	21.84	127,529	-0.01(-0.05%)
Jul 12, 2005	22.01	22.01	21.78	21.86	167,059	-0.15(-0.69%)
Jul 11, 2005	21.90	22.11	21.85	22.01	210,870	+0.15(+0.69%)
Jul 08, 2005	21.69	21.88	21.65	21.86	242,847	+0.19(+0.88%)
Jul 07, 2005	21.57	21.69	21.36	21.67	130,424	-0.05(-0.22%)
Jul 06, 2005	21.89	21.95	21.69	21.71	338,651	-0.08(-0.36%)
Jul 05, 2005	21.59	21.81	21.49	21.79	215,150	+0.19(+0.88%)
Jul 01, 2005	21.67	21.86	21.53	21.60	300,506	-0.06(-0.29%)
Jun 30, 2005	21.98	22.08	21.67	21.67	367,229	-0.27(-1.25%)
Jun 29, 2005	21.94	22.00	21.84	21.94	330,216	-0.05(-0.23%)
Jun 28, 2005	21.94	22.18	21.92	21.99	173,228	+0.25(+1.13%)
Jun 27, 2005	21.46	21.92	21.36	21.74	490,100	+0.30(+1.41%)
Jun 24, 2005	21.98	22.06	21.33	21.44	585,024	-0.54(-2.46%)
Jun 23, 2005	22.59	22.59	21.94	21.98	877,724	-0.68(-3.01%)
Jun 22, 2005	22.86	23.08	22.47	22.67	285,021	-0.15(-0.64%)
Jun 21, 2005	22.99	22.99	22.71	22.81	408,396	-0.17(-0.76%)
Jun 20, 2005	23.25	23.27	22.78	22.99	297,358	-0.31(-1.33%)
Jun 17, 2005	23.59	23.66	23.27	23.30	473,608	-0.25(-1.05%)
Jun 16, 2005	23.43	23.60	23.32	23.54	160,261	+0.10(+0.44%)
Jun 15, 2005	23.43	23.44	23.00	23.44	170,333	+0.11(+0.46%)
Jun 14, 2005	23.42	23.44	23.19	23.33	106,253	-0.12(-0.53%)
Jun 13, 2005	23.39	23.58	23.18	23.46	109,526	+0.07(+0.29%)
Jun 10, 2005	23.19	23.44	23.09	23.39	147,420	+0.31(+1.34%)
Jun 09, 2005	23.08	23.17	22.91	23.08	237,937	+0.03(+0.14%)
Jun 08, 2005	23.09	23.25	22.92	23.05	148,553	-0.01(-0.03%)
Jun 07, 2005	23.10	23.45	23.04	23.06	160,009	+0.02(+0.07%)
Jun 06, 2005	23.08	23.12	22.88	23.04	355,773	-0.02(-0.07%)
Jun 03, 2005	23.25	23.47	23.01	23.06	211,751	-0.22(-0.96%)
Jun 02, 2005	23.13	23.34	23.03	23.28	169,703	+0.15(+0.64%)
Jun 01, 2005	23.05	23.23	22.98	23.13	224,466	+0.08(+0.36%)
May 31, 2005	23.04	23.22	22.97	23.05	224,466	+0.03(+0.14%)
May 27, 2005	23.08	23.21	22.95	23.02	81,956	-0.02(-0.09%)
May 26, 2005	22.67	23.04	22.67	23.04	140,118	+0.40(+1.77%)
May 25, 2005	23.05	23.05	22.44	22.63	483,176	-0.44(-1.89%)
May 24, 2005	22.98	23.14	22.81	23.07	158,750	+0.07(+0.31%)
May 23, 2005	22.73	23.08	22.73	23.00	218,927	+0.27(+1.19%)
May 20, 2005	22.66	22.82	22.43	22.73	166,556	+0.05(+0.21%)
May 19, 2005	22.42	22.76	22.35	22.68	305,919	+0.22(+0.97%)
May 18, 2005	21.55	22.55	21.55	22.46	581,624	+1.01(+4.72%)
May 17, 2005	21.11	21.47	21.02	21.45	215,654	+0.25(+1.20%)
May 16, 2005	20.90	21.27	20.80	21.20	501,431	+0.30(+1.43%)
May 13, 2005	21.45	21.67	20.87	20.90	673,526	-0.54(-2.52%)
May 12, 2005	22.43	22.43	21.40	21.44	878,983	-0.95(-4.26%)
May 11, 2005	22.04	22.42	21.99	22.39	338,903	+0.33(+1.51%)
May 10, 2005	22.21	22.21	22.00	22.06	302,142	-0.15(-0.68%)
May 09, 2005	21.74	22.25	21.74	22.21	311,081	+0.48(+2.23%)
May 06, 2005	21.55	21.77	21.50	21.72	298,617	+0.20(+0.92%)
May 05, 2005	21.55	21.69	21.41	21.53	283,384	-0.09(-0.40%)
May 04, 2005	21.46	21.70	21.46	21.61	259,465	+0.16(+0.74%)
May 03, 2005	21.47	21.73	21.43	21.45	299,876	+0.01(+0.06%)

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.