Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	44.08	44.25	43.79	43.99	2,254,583	-0.25(-0.57%)
Mar 30, 2010	44.52	44.53	43.98	44.24	1,928,587	-0.17(-0.38%)
Mar 29, 2010	44.34	44.47	44.02	44.41	2,821,854	+0.29(+0.66%)
Mar 26, 2010	44.24	44.33	43.97	44.12	4,072,246	+0.02(+0.05%)
Mar 25, 2010	44.69	44.90	43.92	44.10	6,408,742	+0.12(+0.26%)
Mar 24, 2010	44.04	44.23	43.89	43.98	2,903,467	-0.11(-0.24%)
Mar 23, 2010	43.96	44.14	43.87	44.09	3,175,252	+0.12(+0.28%)
Mar 22, 2010	43.66	43.96	43.51	43.96	3,296,732	+0.17(+0.39%)
Mar 19, 2010	43.83	43.96	43.50	43.80	4,990,246	+0.02(+0.05%)
Mar 18, 2010	43.69	43.95	43.66	43.77	3,514,660	+0.00(+0.00%)
Mar 17, 2010	43.73	43.83	43.52	43.77	1,998,920	+0.02(+0.05%)
Mar 16, 2010	43.73	43.87	43.60	43.75	5,051,907	+0.19(+0.44%)
Mar 15, 2010	43.40	43.56	43.34	43.56	3,065,031	-0.09(-0.21%)
Mar 12, 2010	43.86	43.93	43.34	43.65	2,726,054	-0.24(-0.54%)
Mar 11, 2010	43.76	43.91	43.19	43.89	2,414,680	-0.08(-0.19%)
Mar 10, 2010	43.89	44.06	43.77	43.97	2,028,267	+0.00(+0.00%)
Mar 09, 2010	43.96	44.05	43.84	43.97	2,469,542	+0.02(+0.05%)
Mar 08, 2010	44.00	44.14	43.85	43.95	2,097,598	-0.03(-0.07%)
Mar 05, 2010	43.81	44.14	43.70	43.98	2,842,726	+0.29(+0.67%)
Mar 04, 2010	43.50	43.85	43.50	43.69	2,077,838	+0.19(+0.44%)
Mar 03, 2010	43.85	43.90	43.46	43.50	1,968,682	-0.29(-0.67%)
Mar 02, 2010	43.94	44.06	43.57	43.79	2,453,844	+0.05(+0.12%)
Mar 01, 2010	43.54	43.93	43.40	43.73	2,232,258	+0.42(+0.98%)
Feb 26, 2010	43.14	43.79	43.12	43.31	3,964,626	+0.30(+0.70%)
Feb 25, 2010	42.75	43.05	42.41	43.01	2,756,980	-0.23(-0.53%)
Feb 24, 2010	43.60	43.60	42.91	43.24	2,786,434	+0.49(+1.15%)
Feb 23, 2010	43.02	43.36	42.73	42.75	2,634,305	-0.26(-0.61%)
Feb 22, 2010	42.93	43.28	42.77	43.01	3,298,577	+0.24(+0.56%)
Feb 19, 2010	42.57	42.86	42.32	42.77	5,146,499	+0.14(+0.33%)
Feb 18, 2010	41.96	42.84	41.75	42.63	5,815,573	+0.65(+1.54%)
Feb 17, 2010	42.07	42.21	41.52	41.99	3,321,078	+0.02(+0.04%)
Feb 16, 2010	41.09	42.02	40.92	41.97	4,246,224	+0.85(+2.06%)
Feb 12, 2010	41.00	41.12	41.12	41.12	3,645,119	-0.20(-0.48%)
Feb 11, 2010	41.09	41.43	40.89	41.32	2,794,909	+0.12(+0.28%)
Feb 10, 2010	41.08	41.45	41.02	41.21	2,909,160	+0.08(+0.19%)
Feb 09, 2010	41.00	41.56	40.78	41.13	3,422,212	+0.48(+1.17%)
Feb 08, 2010	41.20	41.38	40.65	40.65	2,925,964	-0.48(-1.16%)
Feb 05, 2010	41.44	41.84	40.48	41.13	4,048,388	-0.37(-0.89%)
Feb 04, 2010	42.09	42.15	41.48	41.50	4,650,565	-0.55(-1.30%)
Feb 03, 2010	41.89	42.36	41.89	42.05	3,697,433	-0.07(-0.16%)
Feb 02, 2010	40.92	42.22	40.57	42.12	5,348,737	+1.53(+3.76%)
Feb 01, 2010	40.40	40.78	40.15	40.59	3,536,268	+0.21(+0.53%)
Jan 29, 2010	40.79	40.79	40.24	40.38	4,723,509	-0.21(-0.51%)
Jan 28, 2010	41.13	41.28	39.83	40.58	6,660,373	-0.59(-1.42%)
Jan 27, 2010	41.22	41.30	40.55	41.17	4,152,666	-0.01(-0.02%)
Jan 26, 2010	40.97	41.54	40.79	41.18	3,345,865	+0.20(+0.49%)
Jan 25, 2010	41.10	41.35	40.72	40.98	2,154,234	+0.15(+0.38%)
Jan 22, 2010	41.18	41.58	40.78	40.82	2,436,873	-0.49(-1.17%)
Jan 21, 2010	41.93	42.26	41.15	41.31	3,982,273	-0.65(-1.54%)
Jan 20, 2010	41.83	41.99	41.38	41.95	3,742,244	-0.18(-0.42%)
Jan 19, 2010	41.47	42.14	40.93	42.13	3,672,498	+0.56(+1.35%)
Jan 15, 2010	41.72	41.57	41.57	41.57	3,450,988	-0.32(-0.75%)
Jan 14, 2010	41.43	41.91	41.22	41.89	3,695,662	+0.50(+1.21%)
Jan 13, 2010	40.90	41.50	40.76	41.39	2,690,834	+0.57(+1.40%)
Jan 12, 2010	40.61	40.82	40.24	40.82	3,279,395	+0.00(+0.00%)
Jan 11, 2010	40.43	40.84	40.38	40.82	3,138,882	+0.42(+1.05%)
Jan 08, 2010	39.38	40.41	39.38	40.39	3,248,846	+0.85(+2.14%)
Jan 07, 2010	39.11	39.75	38.91	39.54	5,520,498	+0.48(+1.22%)
Jan 06, 2010	39.56	39.74	38.96	39.07	4,789,121	-0.55(-1.40%)
Jan 05, 2010	40.21	40.27	39.44	39.62	4,832,340	-0.59(-1.46%)
Jan 04, 2010	39.98	40.24	39.81	40.21	2,463,274	+0.53(+1.34%)
Dec 31, 2009	40.11	39.68	39.68	39.68	1,984,162	-0.51(-1.26%)
Dec 30, 2009	40.30	40.62	40.10	40.18	2,848,328	-0.42(-1.02%)
Dec 29, 2009	40.64	40.82	40.55	40.60	2,418,066	-0.05(-0.13%)
Dec 28, 2009	40.38	40.65	40.38	40.65	2,899,888	+0.42(+1.03%)
Dec 24, 2009	40.16	40.41	40.16	40.24	1,418,064	+0.19(+0.48%)
Dec 23, 2009	40.41	40.58	39.39	40.05	3,380,671	-0.42(-1.05%)
Dec 22, 2009	40.88	41.17	40.33	40.47	2,712,379	-0.38(-0.92%)
Dec 21, 2009	40.35	41.02	40.35	40.85	2,034,011	+0.45(+1.12%)
Dec 18, 2009	40.53	40.63	40.05	40.39	4,547,779	-0.05(-0.13%)
Dec 17, 2009	40.66	40.74	40.26	40.45	2,735,332	-0.50(-1.23%)
Dec 16, 2009	41.18	41.18	40.74	40.95	3,457,117	-0.13(-0.31%)
Dec 15, 2009	41.17	41.28	39.67	41.08	3,149,225	-0.08(-0.19%)
Dec 14, 2009	41.28	41.34	41.07	41.15	3,258,728	+0.54(+1.33%)
Dec 11, 2009	40.30	40.77	40.30	40.62	2,432,511	+0.39(+0.98%)
Dec 10, 2009	40.00	40.54	39.97	40.22	3,533,412	+0.33(+0.83%)
Dec 09, 2009	39.98	39.98	39.30	39.89	4,321,848	-0.43(-1.07%)
Dec 08, 2009	40.41	40.51	39.87	40.32	3,079,782	-0.33(-0.81%)
Dec 07, 2009	40.44	40.74	40.38	40.65	3,034,324	+0.11(+0.27%)
Dec 04, 2009	39.88	40.68	39.88	40.55	4,527,249	+0.85(+2.15%)
Dec 03, 2009	40.05	40.20	39.61	39.69	4,046,717	-0.28(-0.69%)
Dec 02, 2009	39.69	40.04	39.58	39.97	3,026,317	+0.08(+0.19%)
Dec 01, 2009	39.85	40.05	39.66	39.89	4,401,824	+0.21(+0.52%)
Nov 30, 2009	39.67	40.04	39.37	39.68	4,271,103	-0.08(-0.19%)
Nov 27, 2009	39.58	40.01	39.17	39.76	1,928,739	-0.30(-0.75%)
Nov 25, 2009	39.62	40.08	39.51	40.06	3,139,696	+0.28(+0.72%)
Nov 24, 2009	39.56	39.85	39.31	39.78	3,899,634	+0.16(+0.41%)
Nov 23, 2009	39.08	39.75	39.01	39.61	4,050,298	+0.65(+1.68%)
Nov 20, 2009	38.35	39.04	38.35	38.96	3,946,275	+0.59(+1.53%)
Nov 19, 2009	38.72	38.74	38.14	38.37	3,657,852	-0.45(-1.15%)
Nov 18, 2009	38.71	39.04	38.54	38.82	3,709,456	+0.15(+0.40%)
Nov 17, 2009	38.23	38.75	38.14	38.67	3,997,321	+0.32(+0.82%)
Nov 16, 2009	37.85	38.48	37.80	38.35	3,072,509	+0.59(+1.57%)
Nov 13, 2009	37.50	37.92	37.36	37.76	2,232,051	+0.36(+0.97%)
Nov 12, 2009	37.62	37.69	37.23	37.40	2,855,248	-0.22(-0.59%)
Nov 11, 2009	37.33	37.83	37.33	37.62	3,744,906	+0.38(+1.01%)
Nov 10, 2009	36.96	37.39	36.96	37.24	3,460,114	+0.15(+0.39%)
Nov 09, 2009	36.69	37.10	36.69	37.10	3,228,008	+0.46(+1.26%)
Nov 06, 2009	36.09	36.69	36.09	36.63	3,057,844	+0.38(+1.04%)
Nov 05, 2009	35.81	36.32	35.79	36.26	3,081,736	+0.65(+1.84%)
Nov 04, 2009	35.32	36.08	35.21	35.60	4,285,683	+0.37(+1.05%)
Nov 03, 2009	35.12	35.32	34.74	35.23	3,560,276	+0.02(+0.04%)
Nov 02, 2009	34.86	35.34	34.69	35.22	4,500,379	+0.35(+0.99%)
Oct 30, 2009	35.28	35.56	34.85	34.87	4,895,493	-0.45(-1.29%)
Oct 29, 2009	35.32	35.43	34.71	35.32	5,739,404	+0.20(+0.57%)
Oct 28, 2009	35.46	35.69	35.10	35.12	4,294,167	-0.32(-0.89%)
Oct 27, 2009	35.42	35.94	35.42	35.44	4,593,271	+0.01(+0.02%)
Oct 26, 2009	35.79	36.16	35.26	35.43	4,724,141	-0.32(-0.90%)
Oct 23, 2009	35.72	35.98	35.69	35.76	5,387,890	-0.30(-0.83%)
Oct 22, 2009	34.99	36.50	34.75	36.06	8,275,436	+1.26(+3.63%)
Oct 21, 2009	35.03	35.53	34.67	34.79	7,887,974	-0.28(-0.79%)
Oct 20, 2009	35.17	35.27	34.95	35.07	7,992,386	-1.24(-3.41%)
Oct 19, 2009	35.95	36.46	35.85	36.31	3,770,068	+0.46(+1.29%)
Oct 16, 2009	35.72	36.08	35.53	35.85	4,259,043	-0.04(-0.11%)
Oct 15, 2009	36.03	36.10	35.64	35.89	2,824,427	-0.25(-0.68%)
Oct 14, 2009	35.59	36.25	35.52	36.13	4,902,236	+0.73(+2.07%)
Oct 13, 2009	35.20	35.57	35.09	35.40	3,661,969	+0.08(+0.24%)
Oct 12, 2009	35.54	35.60	35.19	35.32	3,374,257	-0.19(-0.54%)
Oct 09, 2009	35.07	35.55	35.07	35.51	3,119,917	+0.40(+1.14%)
Oct 08, 2009	35.33	35.49	35.02	35.11	4,011,943	-0.15(-0.41%)
Oct 07, 2009	35.79	35.81	35.00	35.26	4,773,918	-0.59(-1.65%)
Oct 06, 2009	35.75	35.90	35.52	35.85	4,731,293	+0.33(+0.93%)
Oct 05, 2009	35.47	35.70	35.29	35.52	2,720,175	+0.08(+0.24%)
Oct 02, 2009	35.48	35.82	35.32	35.43	3,245,922	-0.51(-1.41%)
Oct 01, 2009	36.90	36.90	35.83	35.94	4,637,488	-1.00(-2.71%)
Sep 30, 2009	37.07	37.17	36.33	36.94	3,839,602	-0.25(-0.68%)
Sep 29, 2009	37.03	37.33	36.93	37.20	3,068,366	+0.06(+0.16%)
Sep 28, 2009	36.78	37.17	36.68	37.14	2,627,545	+0.49(+1.33%)
Sep 25, 2009	36.37	36.73	36.29	36.65	4,197,906	+0.16(+0.44%)
Sep 24, 2009	36.96	37.09	36.43	36.49	3,159,842	-0.55(-1.50%)
Sep 23, 2009	36.73	37.46	36.58	37.04	4,805,311	+0.35(+0.97%)
Sep 22, 2009	36.93	36.93	36.47	36.69	2,806,001	-0.12(-0.31%)
Sep 21, 2009	37.10	37.27	36.55	36.80	4,349,559	-0.42(-1.12%)
Sep 18, 2009	36.79	37.24	36.60	37.22	5,915,936	+0.47(+1.28%)
Sep 17, 2009	35.51	37.00	35.30	36.75	7,682,810	+1.35(+3.80%)
Sep 16, 2009	35.64	35.79	35.27	35.40	4,253,821	-0.09(-0.25%)
Sep 15, 2009	35.59	35.60	35.22	35.49	3,514,924	-0.03(-0.09%)
Sep 14, 2009	35.76	35.81	35.46	35.52	3,754,607	-0.33(-0.92%)
Sep 11, 2009	35.56	35.99	35.26	35.86	5,309,597	+0.26(+0.74%)
Sep 10, 2009	35.66	35.68	35.27	35.59	4,151,017	-0.17(-0.47%)
Sep 09, 2009	35.68	36.18	35.58	35.76	3,645,159	+0.12(+0.32%)
Sep 08, 2009	36.01	36.08	35.36	35.65	4,443,177	-0.21(-0.58%)
Sep 04, 2009	35.36	36.06	35.36	35.86	2,874,387	+0.52(+1.48%)
Sep 03, 2009	35.69	35.92	34.95	35.33	6,182,219	-0.31(-0.86%)
Sep 02, 2009	35.76	35.86	35.47	35.64	3,476,722	-0.22(-0.60%)
Sep 01, 2009	35.65	36.30	35.19	35.86	4,899,912	-0.48(-1.31%)
Aug 31, 2009	36.30	36.46	36.10	36.33	2,769,170	-0.11(-0.30%)
Aug 28, 2009	36.87	36.87	36.31	36.44	3,121,482	-0.34(-0.92%)
Aug 27, 2009	36.60	37.14	36.46	36.78	4,527,001	+0.12(+0.34%)
Aug 26, 2009	36.75	36.86	36.41	36.66	4,333,169	-0.07(-0.19%)
Aug 25, 2009	37.17	37.19	36.70	36.73	4,297,111	-0.23(-0.63%)
Aug 24, 2009	37.27	37.27	36.86	36.96	6,711,335	-0.18(-0.48%)
Aug 21, 2009	36.29	37.31	36.10	37.13	5,760,530	+0.98(+2.70%)
Aug 20, 2009	36.48	36.48	35.85	36.16	4,459,103	-0.23(-0.63%)
Aug 19, 2009	36.19	36.58	36.02	36.39	4,015,774	+0.01(+0.02%)
Aug 18, 2009	36.38	36.58	36.26	36.38	3,096,072	+0.55(+1.53%)
Aug 17, 2009	36.24	36.43	35.78	35.83	3,917,483	-0.77(-2.10%)
Aug 14, 2009	36.65	36.79	36.16	36.60	4,163,757	-0.05(-0.13%)
Aug 13, 2009	36.83	36.83	36.36	36.65	3,359,270	-0.08(-0.23%)
Aug 12, 2009	36.00	36.93	35.86	36.73	2,827,654	+0.77(+2.14%)
Aug 11, 2009	35.57	36.19	35.56	35.96	2,513,146	-0.32(-0.87%)
Aug 10, 2009	36.26	36.31	35.74	36.28	2,551,110	-0.03(-0.08%)
Aug 07, 2009	35.93	36.60	35.83	36.31	3,697,452	+0.45(+1.27%)
Aug 06, 2009	36.26	36.30	35.52	35.86	4,406,204	-0.39(-1.08%)
Aug 05, 2009	36.74	36.77	36.18	36.25	3,766,927	-0.43(-1.18%)
Aug 04, 2009	36.76	36.93	36.45	36.68	2,707,255	-0.14(-0.38%)
Aug 03, 2009	36.47	36.96	35.96	36.82	3,843,268	+0.66(+1.83%)
Jul 31, 2009	36.55	36.83	36.10	36.16	4,163,540	-0.36(-0.99%)
Jul 30, 2009	36.00	36.84	35.97	36.52	5,145,491	+0.65(+1.83%)
Jul 29, 2009	35.48	35.93	35.25	35.86	2,722,451	+0.21(+0.58%)
Jul 28, 2009	34.92	35.70	34.79	35.66	3,235,961	+0.67(+1.91%)
Jul 27, 2009	34.89	35.10	34.52	34.99	2,868,570	+0.03(+0.09%)
Jul 24, 2009	35.15	35.65	34.72	34.95	157	-0.28(-0.79%)
Jul 23, 2009	34.46	35.42	34.30	35.23	5,692,055	+0.59(+1.69%)
Jul 22, 2009	34.48	34.98	34.42	34.65	3,441,734	+0.08(+0.25%)
Jul 21, 2009	34.65	34.72	33.99	34.56	4,133,551	-0.20(-0.58%)
Jul 20, 2009	34.68	34.81	34.12	34.76	2,769,667	+0.15(+0.44%)
Jul 17, 2009	34.95	34.95	34.36	34.61	3,754,206	-0.43(-1.23%)
Jul 16, 2009	34.74	35.27	34.64	35.04	4,761,708	+0.75(+2.20%)
Jul 15, 2009	34.28	34.48	34.12	34.28	4,082,567	+0.22(+0.66%)
Jul 14, 2009	33.41	34.19	33.35	34.06	4,195,006	+0.50(+1.49%)
Jul 13, 2009	32.80	33.62	32.80	33.56	2,887,173	+0.69(+2.11%)
Jul 10, 2009	32.45	32.96	32.38	32.87	3,095,968	+0.32(+0.97%)
Jul 09, 2009	32.60	32.64	32.27	32.55	2,542,408	+0.08(+0.24%)
Jul 08, 2009	32.46	32.65	32.30	32.48	4,635,216	+0.07(+0.21%)
Jul 07, 2009	33.26	33.31	32.35	32.41	3,187,192	-0.95(-2.86%)
Jul 06, 2009	33.04	33.48	32.81	33.36	3,786,453	+0.24(+0.72%)
Jul 02, 2009	34.15	34.16	33.11	33.12	3,099,768	-1.45(-4.19%)
Jul 01, 2009	34.30	34.69	34.26	34.57	3,114,110	+0.35(+1.04%)
Jun 30, 2009	34.99	34.99	34.12	34.22	3,603,432	-0.75(-2.14%)
Jun 29, 2009	34.28	35.08	34.26	34.96	4,316,374	+0.69(+2.02%)
Jun 26, 2009	34.65	34.69	34.16	34.27	5,936,203	-0.48(-1.37%)
Jun 25, 2009	34.34	34.77	34.27	34.75	3,855,798	+0.69(+2.04%)
Jun 24, 2009	34.69	34.71	33.98	34.05	4,117,359	-0.41(-1.18%)
Jun 23, 2009	34.95	34.95	34.23	34.46	4,157,476	-0.48(-1.37%)
Jun 22, 2009	35.32	35.32	34.75	34.94	3,969,794	-0.55(-1.54%)
Jun 19, 2009	35.32	35.58	35.08	35.49	6,575,361	+0.13(+0.37%)
Jun 18, 2009	34.95	35.61	34.92	35.36	3,857,563	+0.46(+1.32%)
Jun 17, 2009	34.48	35.09	34.48	34.89	2,779,112	+0.35(+1.03%)
Jun 16, 2009	34.48	34.77	34.40	34.54	4,537,067	-0.12(-0.33%)
Jun 15, 2009	34.65	34.81	34.33	34.65	5,756,733	-0.24(-0.68%)
Jun 12, 2009	35.09	35.19	34.60	34.89	4,470,484	-0.28(-0.79%)
Jun 11, 2009	35.19	35.73	35.17	35.17	6,182,254	+0.05(+0.15%)
Jun 10, 2009	34.73	35.16	34.59	35.12	4,344,064	+0.48(+1.38%)
Jun 09, 2009	35.32	35.42	34.46	34.64	5,980,212	-0.75(-2.11%)
Jun 08, 2009	34.99	35.61	34.62	35.39	3,421,136	-0.21(-0.58%)
Jun 05, 2009	35.22	35.78	34.89	35.59	4,494,108	+0.92(+2.67%)
Jun 04, 2009	34.65	34.69	34.23	34.67	5,299,930	+0.15(+0.45%)
Jun 03, 2009	34.89	34.93	34.38	34.52	4,503,438	-0.54(-1.54%)
Jun 02, 2009	35.19	35.33	34.52	35.05	4,938,407	-0.28(-0.78%)
Jun 01, 2009	34.42	35.39	34.38	35.33	4,053,095	+0.95(+2.75%)
May 29, 2009	34.49	34.61	33.81	34.38	4,404,749	-0.03(-0.09%)
May 28, 2009	33.95	34.57	33.69	34.42	3,345,365	+0.38(+1.11%)
May 27, 2009	34.36	34.59	34.02	34.04	4,578,810	-0.29(-0.85%)
May 26, 2009	33.48	34.55	33.48	34.33	5,602,306	+0.85(+2.55%)
May 22, 2009	33.76	33.80	33.40	33.48	2,897,696	-0.16(-0.48%)
May 21, 2009	34.14	34.56	33.42	33.64	4,817,941	-0.80(-2.33%)
May 20, 2009	34.38	35.04	34.24	34.44	6,141,399	+0.22(+0.63%)
May 19, 2009	34.55	35.12	34.15	34.22	6,555,828	-0.53(-1.53%)
May 18, 2009	34.86	35.03	33.92	34.75	7,501,849	-0.72(-2.04%)
May 15, 2009	36.00	36.11	35.24	35.48	4,982,359	-0.73(-2.02%)
May 14, 2009	36.33	36.93	35.89	36.21	4,944,205	-0.14(-0.38%)
May 13, 2009	36.38	36.67	35.98	36.35	4,504,982	-0.52(-1.40%)
May 12, 2009	36.85	37.05	36.50	36.86	4,864,910	+0.16(+0.44%)
May 11, 2009	36.78	37.03	36.33	36.70	3,924,022	-0.47(-1.26%)
May 08, 2009	36.86	37.23	36.56	37.17	5,120,868	+0.62(+1.69%)
May 07, 2009	36.97	37.16	36.25	36.56	5,837,613	-0.11(-0.29%)
May 06, 2009	36.93	36.93	36.19	36.66	5,027,407	+0.06(+0.17%)
May 05, 2009	36.06	36.75	36.02	36.60	3,996,247	+0.43(+1.19%)
May 04, 2009	35.23	36.17	35.15	36.17	6,638,262	+1.00(+2.85%)
May 01, 2009	34.75	35.42	34.75	35.17	3,890,411	+0.34(+0.97%)
Apr 30, 2009	35.80	35.93	34.53	34.83	7,631,931	-0.72(-2.01%)
Apr 29, 2009	34.71	35.86	34.61	35.55	4,401,455	+0.95(+2.76%)
Apr 28, 2009	34.30	35.18	33.74	34.59	4,469,042	-0.01(-0.02%)
Apr 27, 2009	33.60	35.22	33.60	34.60	5,444,810	+0.85(+2.53%)
Apr 24, 2009	33.83	34.00	33.20	33.75	9,358,526	-0.17(-0.50%)
Apr 23, 2009	34.27	34.60	32.81	33.92	7,579,356	+2.11(+6.63%)
Apr 22, 2009	31.84	32.48	31.38	31.81	4,624,460	+0.12(+0.39%)
Apr 21, 2009	31.96	32.13	31.40	31.68	4,925,027	-0.07(-0.22%)
Apr 20, 2009	32.58	32.66	31.67	31.75	5,256,411	-0.99(-3.01%)
Apr 17, 2009	33.48	33.76	32.65	32.74	6,439,097	-0.59(-1.78%)
Apr 16, 2009	32.34	33.51	32.34	33.33	4,546,478	+0.82(+2.54%)
Apr 15, 2009	32.14	32.74	32.14	32.51	4,259,991	+0.14(+0.43%)
Apr 14, 2009	32.19	32.69	31.90	32.37	4,211,654	-0.03(-0.10%)
Apr 13, 2009	32.35	32.78	31.93	32.40	3,261,674	-0.32(-0.99%)
Apr 09, 2009	32.83	33.26	32.48	32.72	5,009,136	+0.56(+1.75%)
Apr 08, 2009	31.65	32.21	31.37	32.16	6,593,226	+0.68(+2.15%)
Apr 07, 2009	31.49	32.27	31.13	31.48	6,564,097	-0.60(-1.87%)
Apr 06, 2009	29.34	32.13	29.26	32.08	9,328,741	+2.46(+8.29%)
Apr 03, 2009	30.51	30.68	29.29	29.63	6,396,200	-1.27(-4.11%)
Apr 02, 2009	30.82	31.40	30.35	30.90	4,388,560	+0.53(+1.75%)

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.

Raytheon Co (NY: RTN )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Raytheon Co (NY: RTN )

Historical Prices

Sections

Services

The Punxsutawney Spirit