Murphy Oil (NY: MUR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	26.97	28.00	26.97	27.96	3,092,231	+1.00(+3.70%)
May 30, 2006	27.68	27.79	26.97	26.97	1,861,787	-0.48(-1.76%)
May 26, 2006	27.30	27.63	27.15	27.45	1,243,266	+0.12(+0.45%)
May 25, 2006	27.02	27.56	26.80	27.33	2,703,957	+0.66(+2.47%)
May 24, 2006	26.25	27.05	26.19	26.67	3,999,081	+0.22(+0.84%)
May 23, 2006	26.88	27.35	26.36	26.45	2,740,164	-0.08(-0.30%)
May 22, 2006	26.44	26.63	25.82	26.53	4,125,991	-0.12(-0.44%)
May 19, 2006	26.30	26.91	26.07	26.64	3,075,259	+0.39(+1.49%)
May 18, 2006	26.44	26.73	26.24	26.25	2,123,528	-0.20(-0.74%)
May 17, 2006	27.18	27.27	26.25	26.45	3,907,812	-0.24(-0.91%)
May 16, 2006	27.11	27.25	26.49	26.69	2,597,790	-0.24(-0.91%)
May 15, 2006	26.86	27.14	26.44	26.93	3,564,419	-0.14(-0.51%)
May 12, 2006	27.67	27.67	27.05	27.07	2,675,294	-0.62(-2.24%)
May 11, 2006	27.84	28.08	27.47	27.69	2,161,054	+0.23(+0.85%)
May 10, 2006	27.26	27.47	26.88	27.46	2,535,750	+0.11(+0.39%)
May 09, 2006	27.59	27.90	27.18	27.35	2,159,922	-0.24(-0.86%)
May 08, 2006	26.91	27.62	26.88	27.59	1,967,766	+0.08(+0.29%)
May 05, 2006	27.36	27.54	26.92	27.51	2,225,357	+0.53(+1.95%)
May 04, 2006	27.05	27.49	26.76	26.99	3,002,281	-0.13(-0.49%)
May 03, 2006	26.93	27.37	26.90	27.12	3,904,794	+0.35(+1.31%)
May 02, 2006	26.87	26.91	26.59	26.77	2,120,322	+0.11(+0.42%)
May 01, 2006	26.88	27.13	26.58	26.66	1,626,070	+0.05(+0.18%)
Apr 28, 2006	26.70	27.10	26.51	26.61	2,253,266	+0.07(+0.26%)
Apr 27, 2006	26.25	26.71	25.72	26.54	3,672,660	+0.19(+0.70%)
Apr 26, 2006	27.12	27.20	26.20	26.36	7,536,346	-1.27(-4.61%)
Apr 25, 2006	27.98	28.32	27.29	27.63	2,843,313	-0.22(-0.80%)
Apr 24, 2006	28.20	28.20	27.69	27.85	2,326,056	-0.35(-1.24%)
Apr 21, 2006	28.32	28.43	28.03	28.20	3,125,042	-0.08(-0.30%)
Apr 20, 2006	28.61	28.78	27.88	28.29	3,001,149	-0.18(-0.63%)
Apr 19, 2006	28.37	28.75	28.13	28.47	2,016,229	+0.08(+0.30%)
Apr 18, 2006	27.87	28.48	28.00	28.38	1,468,800	+0.51(+1.85%)
Apr 17, 2006	27.53	27.91	27.38	27.87	2,076,384	+0.52(+1.90%)
Apr 13, 2006	27.02	27.38	26.61	27.35	1,852,924	+0.32(+1.20%)
Apr 12, 2006	27.26	27.57	26.84	27.02	1,456,354	-0.22(-0.82%)
Apr 11, 2006	27.55	27.89	27.15	27.25	1,535,555	-0.18(-0.64%)
Apr 10, 2006	26.95	27.75	26.90	27.42	2,298,335	+0.67(+2.50%)
Apr 07, 2006	27.07	27.20	26.56	26.75	1,446,171	-0.32(-1.18%)
Apr 06, 2006	27.40	27.51	26.80	27.07	2,133,145	-0.12(-0.43%)
Apr 05, 2006	27.12	27.31	26.93	27.19	2,246,101	+0.16(+0.61%)
Apr 04, 2006	26.81	27.10	26.54	27.02	1,666,802	+0.37(+1.39%)
Apr 03, 2006	26.63	26.90	26.44	26.65	2,134,088	+0.23(+0.88%)
Mar 31, 2006	26.74	26.74	26.12	26.42	2,273,444	-0.31(-1.17%)
Mar 30, 2006	26.80	27.03	26.51	26.73	1,667,745	+0.03(+0.10%)
Mar 29, 2006	26.46	26.81	26.41	26.71	2,121,453	+0.32(+1.23%)
Mar 28, 2006	26.68	26.68	26.23	26.38	2,085,813	+0.24(+0.93%)
Mar 27, 2006	26.36	26.36	25.89	26.14	1,514,812	+0.08(+0.31%)
Mar 24, 2006	25.68	26.19	25.68	26.06	2,202,351	+0.41(+1.59%)
Mar 23, 2006	25.30	25.95	25.10	25.65	2,656,060	+0.62(+2.48%)
Mar 22, 2006	25.07	25.55	24.93	25.03	2,232,523	+0.01(+0.04%)
Mar 21, 2006	24.86	25.44	24.40	25.02	4,328,708	+0.57(+2.32%)
Mar 20, 2006	24.67	24.79	24.32	24.45	2,676,991	-0.36(-1.43%)
Mar 17, 2006	25.24	25.28	24.65	24.81	2,196,883	-0.38(-1.50%)
Mar 16, 2006	24.66	25.20	24.06	25.18	4,693,221	-0.16(-0.63%)
Mar 15, 2006	25.18	25.44	25.03	25.34	2,156,339	+0.16(+0.63%)
Mar 14, 2006	25.02	25.35	24.70	25.18	1,462,577	+0.23(+0.91%)
Mar 13, 2006	24.67	25.10	24.64	24.96	1,247,603	+0.27(+1.10%)
Mar 10, 2006	24.55	24.74	24.23	24.69	2,415,628	+0.13(+0.54%)
Mar 09, 2006	24.70	24.99	24.32	24.55	3,514,636	+0.00(+0.00%)
Mar 08, 2006	24.00	24.55	23.81	24.55	3,941,944	+0.50(+2.07%)
Mar 07, 2006	24.26	24.26	23.71	24.05	2,310,027	-0.24(-0.98%)
Mar 06, 2006	24.76	24.88	24.08	24.29	2,649,837	-0.80(-3.19%)
Mar 03, 2006	25.17	25.36	25.04	25.09	1,663,974	-0.13(-0.53%)
Mar 02, 2006	25.29	25.57	25.01	25.23	2,178,780	-0.01(-0.04%)
Mar 01, 2006	24.98	25.27	24.72	25.24	1,336,044	+0.38(+1.54%)
Feb 28, 2006	24.90	25.03	24.51	24.86	2,600,996	-0.04(-0.17%)
Feb 27, 2006	25.35	25.39	24.89	24.90	1,817,095	-0.47(-1.86%)
Feb 24, 2006	25.35	25.58	25.29	25.37	1,978,137	+0.41(+1.64%)
Feb 23, 2006	24.82	25.28	24.61	24.96	2,165,580	-0.04(-0.17%)
Feb 22, 2006	25.40	25.41	24.60	25.00	3,001,904	-0.41(-1.61%)
Feb 21, 2006	26.04	26.06	25.36	25.41	3,190,855	+0.15(+0.61%)
Feb 17, 2006	25.30	25.43	24.98	25.26	2,305,690	+0.26(+1.04%)
Feb 16, 2006	24.54	25.12	24.54	25.00	2,569,882	+0.61(+2.50%)
Feb 15, 2006	24.55	24.88	24.14	24.39	5,287,040	+0.00(+0.00%)
Feb 14, 2006	24.61	24.61	23.95	24.39	4,155,032	-0.30(-1.22%)
Feb 13, 2006	24.69	25.06	24.43	24.69	3,612,882	+0.19(+0.76%)
Feb 10, 2006	25.26	25.40	23.90	24.50	7,734,160	-0.75(-2.98%)
Feb 09, 2006	25.96	26.04	25.22	25.26	3,581,202	-0.58(-2.24%)
Feb 08, 2006	26.57	26.69	25.51	25.84	5,569,146	-0.65(-2.46%)
Feb 07, 2006	27.95	27.95	26.47	26.49	4,949,116	-1.46(-5.22%)
Feb 06, 2006	28.68	28.87	27.95	27.95	5,294,017	-0.36(-1.27%)
Feb 03, 2006	28.64	28.90	28.23	28.31	6,041,146	-0.41(-1.42%)
Feb 02, 2006	28.63	29.50	27.99	28.72	8,903,883	-1.48(-4.90%)
Feb 01, 2006	30.23	30.97	29.99	30.20	2,574,219	-0.03(-0.11%)
Jan 31, 2006	30.44	30.57	30.22	30.23	1,810,307	-0.34(-1.13%)
Jan 30, 2006	29.96	30.85	29.93	30.57	2,481,440	+0.77(+2.58%)
Jan 27, 2006	29.20	29.96	29.44	29.80	2,169,917	+0.60(+2.07%)
Jan 26, 2006	29.17	29.36	28.74	29.20	2,634,562	+0.13(+0.46%)
Jan 25, 2006	30.05	30.20	28.80	29.07	4,126,557	-0.76(-2.54%)
Jan 24, 2006	30.55	30.57	29.77	29.82	4,315,319	-0.99(-3.22%)
Jan 23, 2006	31.46	31.49	30.53	30.82	2,389,605	-0.20(-0.63%)
Jan 20, 2006	31.45	31.91	30.81	31.01	2,497,281	-0.27(-0.85%)
Jan 19, 2006	30.74	31.33	30.56	31.28	2,027,732	+0.54(+1.76%)
Jan 18, 2006	31.25	31.26	30.38	30.74	2,659,265	-0.63(-2.01%)
Jan 17, 2006	31.00	31.45	30.06	31.37	4,746,965	+0.83(+2.73%)
Jan 13, 2006	29.86	30.53	29.83	30.53	2,607,785	+0.59(+1.98%)
Jan 12, 2006	29.43	30.56	29.43	29.94	5,353,418	-0.26(-0.86%)
Jan 11, 2006	29.76	30.26	29.30	30.20	1,883,096	+0.44(+1.48%)
Jan 10, 2006	29.20	29.96	29.17	29.76	1,789,941	+0.56(+1.93%)
Jan 09, 2006	29.19	29.37	29.18	29.20	1,557,807	+0.01(+0.04%)
Jan 06, 2006	29.06	29.48	29.04	29.19	1,334,913	+0.43(+1.49%)
Jan 05, 2006	29.02	29.09	28.54	28.76	2,643,991	-0.39(-1.35%)
Jan 04, 2006	29.38	29.38	28.70	29.15	2,584,402	-0.41(-1.38%)
Jan 03, 2006	28.82	29.61	28.80	29.56	1,966,823	+0.93(+3.24%)
Dec 30, 2005	28.40	28.82	28.17	28.63	1,140,305	+0.18(+0.63%)
Dec 29, 2005	28.57	28.92	28.38	28.45	1,071,852	-0.22(-0.78%)
Dec 28, 2005	28.37	28.85	28.32	28.67	1,089,201	+0.43(+1.54%)
Dec 27, 2005	28.56	28.56	27.84	28.24	2,951,555	-0.31(-1.10%)
Dec 23, 2005	28.28	28.66	27.99	28.55	1,022,635	+0.20(+0.69%)
Dec 22, 2005	28.45	28.67	28.16	28.36	1,689,054	+0.06(+0.23%)
Dec 21, 2005	28.50	28.64	28.19	28.29	1,576,098	-0.18(-0.61%)
Dec 20, 2005	28.42	28.64	28.11	28.47	1,200,648	+0.24(+0.85%)
Dec 19, 2005	28.56	28.70	28.12	28.23	2,251,192	-0.33(-1.15%)
Dec 16, 2005	29.00	29.08	28.52	28.56	2,167,842	-0.44(-1.52%)
Dec 15, 2005	29.59	29.64	28.79	29.00	2,413,554	-0.59(-1.99%)
Dec 14, 2005	29.45	29.63	29.04	29.59	1,650,773	+0.13(+0.45%)
Dec 13, 2005	29.42	29.74	29.33	29.45	2,451,457	+0.16(+0.56%)
Dec 12, 2005	28.77	29.30	28.61	29.29	3,789,199	+1.11(+3.93%)
Dec 09, 2005	28.09	28.22	27.84	28.18	1,787,678	+0.03(+0.09%)
Dec 08, 2005	28.16	28.28	27.91	28.15	2,223,095	+0.02(+0.06%)
Dec 07, 2005	27.71	28.27	27.71	28.14	4,147,866	+0.56(+2.02%)
Dec 06, 2005	27.31	27.61	27.26	27.58	2,876,691	+0.40(+1.46%)
Dec 05, 2005	27.20	27.36	26.90	27.18	2,617,591	+0.28(+1.04%)
Dec 02, 2005	27.09	27.13	26.57	26.90	1,611,550	-0.19(-0.69%)
Dec 01, 2005	26.67	27.17	26.56	27.09	2,094,110	+0.86(+3.28%)
Nov 30, 2005	26.27	26.55	26.11	26.23	2,974,561	+0.15(+0.59%)
Nov 29, 2005	26.48	26.62	25.90	26.07	1,867,256	-0.09(-0.34%)
Nov 28, 2005	26.46	26.50	25.85	26.16	2,429,583	-0.51(-1.91%)
Nov 25, 2005	26.93	27.01	26.60	26.67	982,845	-0.16(-0.59%)
Nov 23, 2005	26.68	26.91	26.17	26.83	3,071,299	+0.15(+0.58%)
Nov 22, 2005	26.17	26.71	26.00	26.68	2,309,084	+0.73(+2.82%)
Nov 21, 2005	25.52	25.98	25.45	25.95	2,118,436	+0.48(+1.90%)
Nov 18, 2005	25.78	25.78	25.08	25.46	1,875,365	-0.05(-0.21%)
Nov 17, 2005	25.88	25.96	25.30	25.52	1,950,983	-0.07(-0.27%)
Nov 16, 2005	25.24	25.81	24.95	25.59	3,773,359	+0.85(+3.43%)
Nov 15, 2005	24.50	25.14	24.47	24.74	2,947,406	+0.08(+0.32%)
Nov 14, 2005	24.65	24.83	24.35	24.66	1,800,501	+0.27(+1.11%)
Nov 11, 2005	24.24	24.50	23.91	24.39	2,242,706	+0.20(+0.83%)
Nov 10, 2005	24.56	24.56	23.82	24.19	3,402,434	-0.53(-2.15%)
Nov 09, 2005	24.66	25.39	24.26	24.72	2,442,029	+0.00(+0.00%)
Nov 08, 2005	24.67	25.06	24.45	24.72	1,527,446	-0.07(-0.28%)
Nov 07, 2005	25.39	25.38	24.57	24.79	3,113,917	-0.59(-2.34%)
Nov 04, 2005	26.03	26.03	25.16	25.38	2,662,848	-0.64(-2.47%)
Nov 03, 2005	25.96	26.33	25.59	26.02	3,420,349	+0.39(+1.53%)
Nov 02, 2005	25.24	25.80	25.19	25.63	2,405,634	+0.41(+1.62%)
Nov 01, 2005	24.84	25.43	24.61	25.22	2,893,285	+0.38(+1.52%)
Oct 31, 2005	24.52	24.99	24.52	24.84	2,826,342	+0.45(+1.83%)
Oct 28, 2005	24.42	24.53	23.55	24.40	3,012,652	+0.10(+0.39%)
Oct 27, 2005	25.06	25.17	24.18	24.30	3,483,521	-0.49(-1.97%)
Oct 26, 2005	24.39	25.36	24.08	24.79	6,126,570	+0.67(+2.79%)
Oct 25, 2005	23.97	24.21	23.47	24.12	3,704,718	+0.66(+2.80%)
Oct 24, 2005	22.52	23.69	22.51	23.46	3,935,909	+0.95(+4.22%)
Oct 21, 2005	22.31	22.88	22.02	22.51	3,569,511	+0.20(+0.88%)
Oct 20, 2005	22.94	23.07	21.99	22.31	5,928,944	-0.57(-2.48%)
Oct 19, 2005	23.29	23.29	22.01	22.88	4,629,295	-0.16(-0.71%)
Oct 18, 2005	23.55	23.64	22.85	23.05	4,093,934	-0.72(-3.01%)
Oct 17, 2005	23.86	23.99	23.49	23.76	3,233,095	+0.24(+1.04%)
Oct 14, 2005	22.73	23.52	22.39	23.52	3,852,560	+0.79(+3.48%)
Oct 13, 2005	23.42	23.43	22.30	22.73	3,294,947	-0.77(-3.29%)
Oct 12, 2005	24.21	24.29	23.34	23.50	2,369,993	-0.76(-3.13%)
Oct 11, 2005	23.68	24.33	23.66	24.26	3,207,261	+0.78(+3.34%)
Oct 10, 2005	23.85	24.02	23.22	23.48	2,178,591	-0.43(-1.82%)
Oct 07, 2005	23.70	23.96	23.40	23.91	2,458,623	+0.58(+2.50%)
Oct 06, 2005	23.79	23.86	22.97	23.33	3,742,810	-0.73(-3.04%)
Oct 05, 2005	24.84	24.92	23.93	24.06	3,272,884	-0.75(-3.01%)
Oct 04, 2005	25.52	25.58	24.75	24.81	3,053,573	-1.23(-4.73%)
Oct 03, 2005	26.51	26.78	25.90	26.04	2,328,696	-0.41(-1.54%)
Sep 30, 2005	26.67	26.89	26.45	26.45	1,498,217	-0.41(-1.54%)
Sep 29, 2005	26.89	26.97	26.40	26.86	2,243,461	+0.08(+0.30%)
Sep 28, 2005	26.09	26.80	25.93	26.78	2,780,707	+0.74(+2.85%)
Sep 27, 2005	26.12	26.15	25.80	26.04	1,715,077	-0.16(-0.61%)
Sep 26, 2005	25.93	26.44	25.80	26.20	2,075,630	+0.24(+0.94%)
Sep 23, 2005	25.95	26.62	25.90	25.95	1,915,908	-0.66(-2.49%)
Sep 22, 2005	27.15	27.30	26.02	26.62	3,204,432	-0.39(-1.43%)
Sep 21, 2005	26.72	27.04	26.67	27.00	3,524,253	+0.54(+2.04%)
Sep 20, 2005	26.67	26.69	26.00	26.46	3,632,306	-0.21(-0.78%)
Sep 19, 2005	26.46	30.26	26.46	26.67	5,126,941	+0.58(+2.22%)
Sep 16, 2005	26.61	26.62	25.84	26.09	6,654,576	-0.63(-2.36%)
Sep 15, 2005	26.90	27.09	26.62	26.72	2,098,259	+0.02(+0.06%)
Sep 14, 2005	26.94	27.10	26.58	26.71	2,325,679	-0.08(-0.32%)
Sep 13, 2005	27.32	27.51	26.78	26.79	3,078,088	-0.49(-1.81%)
Sep 12, 2005	27.95	27.95	27.10	27.28	2,442,594	-0.66(-2.37%)
Sep 09, 2005	27.84	28.01	27.73	27.95	3,049,047	+0.32(+1.15%)
Sep 08, 2005	28.05	28.13	27.53	27.63	3,384,331	-0.33(-1.18%)
Sep 07, 2005	28.42	28.46	27.73	27.96	4,640,986	-0.49(-1.73%)
Sep 06, 2005	28.48	28.72	28.15	28.45	2,175,197	-0.02(-0.06%)
Sep 02, 2005	28.95	29.23	28.41	28.47	1,790,318	-0.83(-2.84%)
Sep 01, 2005	29.18	29.64	28.98	29.30	3,450,332	+0.32(+1.10%)
Aug 31, 2005	28.07	29.11	28.00	28.98	4,271,005	+0.94(+3.37%)
Aug 30, 2005	27.55	28.20	27.47	28.04	3,208,769	+0.51(+1.87%)
Aug 29, 2005	28.34	28.37	27.25	27.52	5,275,159	-0.47(-1.69%)
Aug 26, 2005	27.99	28.56	27.98	27.99	1,786,924	-0.50(-1.75%)
Aug 25, 2005	28.82	28.82	28.32	28.49	1,268,535	-0.33(-1.14%)
Aug 24, 2005	28.65	28.99	28.38	28.82	1,872,913	+0.30(+1.06%)
Aug 23, 2005	28.66	28.84	28.19	28.52	1,209,700	-0.09(-0.31%)
Aug 22, 2005	28.78	29.17	28.39	28.61	1,388,279	-0.10(-0.35%)
Aug 19, 2005	28.48	28.95	28.39	28.71	1,563,087	+0.51(+1.82%)
Aug 18, 2005	28.29	28.60	27.84	28.20	2,455,794	-0.27(-0.93%)
Aug 17, 2005	29.03	29.48	28.39	28.46	3,523,876	-0.65(-2.24%)
Aug 16, 2005	29.59	29.59	28.99	29.11	3,177,466	-0.48(-1.61%)
Aug 15, 2005	29.62	29.70	29.41	29.59	2,953,252	-0.04(-0.14%)
Aug 12, 2005	29.91	29.91	29.41	29.63	34,370,944	-0.05(-0.18%)
Aug 11, 2005	29.42	29.96	29.38	29.69	2,196,694	+0.32(+1.08%)
Aug 10, 2005	28.82	29.48	28.50	29.37	2,741,861	+0.63(+2.18%)
Aug 09, 2005	28.81	28.99	28.65	28.74	2,762,604	-0.02(-0.07%)
Aug 08, 2005	28.64	29.38	28.64	28.76	3,122,025	+0.38(+1.35%)
Aug 05, 2005	28.69	28.77	28.16	28.38	4,568,385	+0.28(+0.98%)
Aug 04, 2005	27.79	28.31	27.78	28.11	1,554,035	+0.14(+0.51%)
Aug 03, 2005	28.22	28.30	27.85	27.96	1,970,783	-0.20(-0.70%)
Aug 02, 2005	27.84	28.26	27.80	28.16	3,123,534	-0.30(-1.04%)
Aug 01, 2005	28.24	28.52	28.19	28.46	1,794,655	+0.33(+1.17%)
Jul 29, 2005	28.60	28.64	28.04	28.13	1,049,223	-0.28(-0.97%)
Jul 28, 2005	28.45	28.53	28.12	28.40	2,496,149	+0.38(+1.34%)
Jul 27, 2005	28.77	28.78	27.79	28.03	1,962,674	-0.61(-2.13%)
Jul 26, 2005	28.77	28.82	28.19	28.64	1,133,139	+0.00(+0.00%)
Jul 25, 2005	28.29	28.87	28.08	28.64	1,940,611	+0.11(+0.37%)
Jul 22, 2005	27.90	28.64	27.90	28.53	2,152,379	+0.80(+2.89%)
Jul 21, 2005	28.32	28.32	27.36	27.73	2,096,562	-0.48(-1.71%)
Jul 20, 2005	28.83	28.88	28.03	28.21	2,792,398	-0.62(-2.15%)
Jul 19, 2005	28.43	28.84	28.06	28.83	1,521,412	+0.61(+2.16%)
Jul 18, 2005	28.19	28.26	27.97	28.22	1,476,154	-0.13(-0.45%)
Jul 15, 2005	28.42	28.80	28.11	28.35	1,870,462	+0.02(+0.07%)
Jul 14, 2005	28.89	29.09	27.91	28.33	2,340,010	-0.49(-1.71%)
Jul 13, 2005	29.26	29.32	28.64	28.82	2,319,644	-0.52(-1.77%)
Jul 12, 2005	29.18	29.50	29.05	29.34	1,307,004	+0.18(+0.60%)
Jul 11, 2005	28.87	29.17	28.64	29.17	1,070,155	+0.30(+1.03%)
Jul 08, 2005	29.33	29.52	28.69	28.87	1,516,132	-0.43(-1.48%)
Jul 07, 2005	28.57	29.33	28.20	29.30	3,247,050	+1.06(+3.74%)
Jul 06, 2005	29.03	29.19	28.00	28.25	1,802,952	-0.55(-1.90%)
Jul 05, 2005	28.56	28.89	28.26	28.80	1,600,424	+0.68(+2.41%)
Jul 01, 2005	27.79	28.13	27.52	28.12	2,980,784	+0.42(+1.51%)
Jun 30, 2005	28.64	28.64	27.50	27.70	3,692,272	-0.67(-2.37%)
Jun 29, 2005	28.32	28.91	28.23	28.37	2,042,818	-0.19(-0.67%)
Jun 28, 2005	29.10	29.33	28.36	28.56	1,793,335	-0.54(-1.84%)
Jun 27, 2005	28.80	29.23	28.80	29.10	1,230,631	+0.43(+1.50%)
Jun 24, 2005	28.63	29.01	28.46	28.67	1,804,650	+0.09(+0.32%)
Jun 23, 2005	28.37	29.21	28.26	28.58	1,967,389	+0.24(+0.84%)
Jun 22, 2005	28.42	28.85	27.73	28.34	2,599,299	+0.20(+0.72%)
Jun 21, 2005	28.70	28.80	28.01	28.14	1,656,431	-0.56(-1.94%)
Jun 20, 2005	28.89	29.13	28.35	28.69	2,228,752	-0.20(-0.68%)
Jun 17, 2005	28.64	28.93	28.05	28.89	3,486,727	+0.77(+2.75%)
Jun 16, 2005	27.79	28.13	27.73	28.12	1,560,447	+0.43(+1.55%)
Jun 15, 2005	27.54	27.72	27.34	27.69	1,873,856	+0.43(+1.60%)
Jun 14, 2005	27.43	27.44	27.04	27.25	1,613,059	+0.08(+0.31%)
Jun 13, 2005	27.27	27.43	27.06	27.17	1,824,638	-0.19(-0.68%)
Jun 10, 2005	27.31	27.56	27.07	27.35	1,129,367	+0.05(+0.17%)
Jun 09, 2005	26.94	27.36	26.86	27.30	2,572,899	+0.54(+2.00%)
Jun 08, 2005	26.81	27.31	26.68	26.77	2,589,116	-0.04(-0.14%)
Jun 07, 2005	26.94	27.01	26.59	26.81	2,878,577	-0.08(-0.30%)
Jun 06, 2005	26.84	26.90	26.46	26.89	2,152,379	+13.53(+101.29%)
Jun 03, 2005	13.25	13.39	13.20	13.36	1,560,258	+0.17(+1.30%)
Jun 02, 2005	13.11	13.24	13.02	13.19	2,100,333	-0.03(-0.20%)

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.