Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	30.16	30.60	29.74	29.99	6,517,924	+0.11(+0.36%)
Mar 30, 2009	29.89	30.29	29.46	29.88	4,929,597	-1.00(-3.24%)
Mar 26, 2009	29.61	30.93	29.42	30.88	10,974,963	+2.21(+7.71%)
Mar 25, 2009	27.95	28.88	27.92	28.67	7,660,382	+0.92(+3.33%)
Mar 24, 2009	26.99	28.04	26.98	27.75	13,882,845	+0.56(+2.07%)
Mar 23, 2009	27.18	27.21	27.05	27.18	9,436,123	-0.04(-0.14%)
Mar 20, 2009	28.02	28.08	27.10	27.22	8,559,796	-0.57(-2.04%)
Mar 19, 2009	28.29	28.29	27.61	27.79	5,182,311	-0.19(-0.67%)
Mar 18, 2009	27.20	28.21	26.85	27.98	6,174,051	+0.72(+2.66%)
Mar 17, 2009	26.82	27.25	26.22	27.25	4,390,181	+0.58(+2.17%)
Mar 16, 2009	26.18	27.31	25.96	26.68	7,065,419	+0.63(+2.42%)
Mar 13, 2009	27.03	27.03	25.80	26.04	0	-0.79(-2.93%)
Mar 12, 2009	25.88	27.21	25.57	26.83	7,979,018	+0.98(+3.78%)
Mar 11, 2009	26.76	26.95	25.81	25.85	5,874,495	-0.80(-3.00%)
Mar 10, 2009	26.39	26.70	25.84	26.65	6,839,631	+0.62(+2.37%)
Mar 09, 2009	26.57	26.66	25.91	26.04	6,728,949	-0.82(-3.07%)
Mar 06, 2009	27.73	28.19	26.42	26.86	0	-0.70(-2.54%)
Mar 05, 2009	28.22	28.57	27.43	27.56	6,615,989	-1.24(-4.30%)
Mar 04, 2009	28.39	29.36	27.69	28.80	6,337,762	-0.24(-0.82%)
Mar 02, 2009	29.98	30.24	28.96	29.04	10,063,713	-1.74(-5.65%)
Feb 27, 2009	32.07	32.07	30.72	30.78	0	-1.60(-4.95%)
Feb 26, 2009	33.40	33.73	32.29	32.38	6,808,818	-0.75(-2.25%)
Feb 25, 2009	34.34	34.55	33.12	33.13	6,065,088	-1.42(-4.10%)
Feb 24, 2009	33.95	34.81	33.86	34.55	5,580,594	+0.79(+2.33%)
Feb 23, 2009	35.34	35.34	33.72	33.76	5,126,914	-1.32(-3.78%)
Feb 20, 2009	35.27	35.69	34.62	35.09	5,207,527	-0.63(-1.77%)
Feb 19, 2009	35.72	36.01	35.45	35.72	5,359,446	+0.19(+0.54%)
Feb 18, 2009	34.85	35.99	34.85	35.52	4,450,643	+0.41(+1.16%)
Feb 17, 2009	35.02	35.66	34.72	35.12	5,304,928	-0.88(-2.44%)
Feb 13, 2009	36.00	36.46	35.92	35.99	3,789,339	+0.08(+0.21%)
Feb 12, 2009	35.59	35.96	34.99	35.92	4,495,730	-0.26(-0.72%)
Feb 11, 2009	36.32	36.58	35.63	36.18	3,474,526	+0.11(+0.30%)
Feb 10, 2009	36.83	37.28	35.84	36.07	4,104,330	-1.21(-3.24%)
Feb 09, 2009	36.86	37.35	36.44	37.28	3,584,489	+0.47(+1.28%)
Feb 06, 2009	37.86	38.00	36.75	36.81	5,670,359	-0.95(-2.53%)
Feb 05, 2009	37.26	38.03	36.89	37.77	4,658,207	+0.34(+0.91%)
Feb 04, 2009	37.21	37.88	36.96	37.43	4,349,806	+0.22(+0.58%)
Feb 03, 2009	37.67	37.80	36.19	37.21	5,150,310	-0.28(-0.76%)
Feb 02, 2009	38.52	38.65	36.85	37.50	5,544,452	-1.49(-3.81%)
Jan 30, 2009	38.75	39.74	38.71	38.98	0	+0.25(+0.64%)
Jan 29, 2009	38.21	39.47	37.92	38.74	4,934,380	+0.49(+1.27%)
Jan 28, 2009	38.89	39.59	37.99	38.25	6,235,797	-0.08(-0.22%)
Jan 27, 2009	38.99	38.99	38.17	38.34	5,057,789	-0.45(-1.17%)
Jan 26, 2009	38.74	39.17	38.45	38.79	4,383,070	-0.01(-0.02%)
Jan 23, 2009	39.08	39.56	38.52	38.80	5,112,407	-0.89(-2.25%)
Jan 22, 2009	39.49	39.98	38.69	39.69	5,605,303	-0.13(-0.33%)
Jan 21, 2009	40.08	40.08	38.88	39.82	3,727,912	+0.19(+0.49%)
Jan 20, 2009	40.48	40.82	39.52	39.63	3,736,769	-0.93(-2.30%)
Jan 16, 2009	40.28	40.81	39.86	40.56	5,462,126	+0.54(+1.35%)
Jan 15, 2009	39.27	40.24	38.55	40.02	5,486,785	+0.79(+2.00%)
Jan 14, 2009	37.70	40.08	37.23	39.24	8,231,836	+1.28(+3.37%)
Jan 13, 2009	39.54	39.54	37.51	37.96	4,915,711	-0.96(-2.47%)
Jan 12, 2009	38.98	39.12	38.33	38.92	3,674,624	+0.02(+0.04%)
Jan 09, 2009	39.15	39.76	38.40	38.91	3,982,713	+0.27(+0.70%)
Jan 08, 2009	39.12	39.14	38.34	38.64	3,958,604	-0.56(-1.43%)
Jan 07, 2009	39.68	39.68	38.75	39.20	3,268,718	-0.69(-1.72%)
Jan 06, 2009	40.42	40.62	39.68	39.88	3,116,738	-0.54(-1.33%)
Jan 05, 2009	39.96	40.58	39.81	40.42	3,770,292	+0.38(+0.94%)
Jan 02, 2009	39.42	40.21	38.86	40.05	0	+0.74(+1.88%)
Jan 01, 2009	39.01	39.72	39.01	39.31	0	+0.00(+0.00%)
Dec 31, 2008	39.01	39.72	39.01	39.31	2,219,853	+0.28(+0.73%)
Dec 30, 2008	38.00	39.08	37.92	39.02	2,089,034	+1.22(+3.24%)
Dec 29, 2008	38.00	38.47	37.74	37.80	2,211,887	-0.18(-0.47%)
Dec 26, 2008	38.03	38.14	37.80	37.97	825,627	+0.18(+0.47%)
Dec 24, 2008	37.81	38.00	37.49	37.80	623,343	+0.10(+0.27%)
Dec 23, 2008	37.97	38.27	37.59	37.70	2,893,082	-0.04(-0.10%)
Dec 22, 2008	38.19	38.19	37.09	37.73	4,076,714	-0.49(-1.27%)
Dec 19, 2008	38.69	39.44	38.13	38.22	5,891,052	-0.44(-1.14%)
Dec 18, 2008	38.94	40.08	38.44	38.66	4,471,981	-0.22(-0.57%)
Dec 17, 2008	38.84	39.47	38.56	38.88	3,743,132	-0.14(-0.36%)
Dec 16, 2008	38.65	39.12	37.77	39.02	5,148,521	+0.56(+1.46%)
Dec 15, 2008	39.48	39.59	38.05	38.46	3,817,820	-0.66(-1.69%)
Dec 12, 2008	38.04	39.38	38.02	39.12	3,388,357	+0.44(+1.13%)
Dec 11, 2008	39.56	40.15	38.38	38.68	4,161,097	-1.16(-2.92%)
Dec 10, 2008	39.77	40.38	39.49	39.84	4,828,360	+0.33(+0.84%)
Dec 09, 2008	38.96	40.30	38.71	39.51	4,728,779	+0.29(+0.75%)
Dec 08, 2008	38.87	39.95	38.60	39.22	4,673,268	+1.06(+2.78%)
Dec 05, 2008	37.28	38.28	36.02	38.16	4,850,772	+0.98(+2.63%)
Dec 04, 2008	38.41	38.83	36.53	37.18	5,087,653	-1.80(-4.62%)
Dec 03, 2008	37.85	39.03	36.33	38.98	5,967,733	+1.32(+3.52%)
Dec 02, 2008	35.96	37.66	35.54	37.66	5,212,285	+2.11(+5.94%)
Dec 01, 2008	36.76	37.09	35.42	35.55	4,209,314	-2.03(-5.41%)
Nov 28, 2008	36.06	37.58	35.72	37.58	1,848,542	+1.28(+3.52%)
Nov 26, 2008	35.08	36.37	34.65	36.30	3,654,081	+1.05(+2.99%)
Nov 25, 2008	36.27	37.18	34.79	35.25	6,503,629	-0.51(-1.42%)
Nov 24, 2008	37.44	37.73	35.22	35.76	7,653,280	-1.16(-3.15%)
Nov 21, 2008	35.18	36.99	33.97	36.92	7,689,347	+1.87(+5.34%)
Nov 20, 2008	34.86	36.60	34.69	35.05	8,182,378	-0.26(-0.74%)
Nov 19, 2008	36.39	37.14	35.27	35.31	4,753,723	-1.12(-3.09%)
Nov 18, 2008	36.03	36.58	35.42	36.43	6,321,275	+0.30(+0.83%)
Nov 17, 2008	36.39	37.16	36.12	36.13	4,972,921	-0.76(-2.07%)
Nov 14, 2008	37.30	38.77	36.72	36.90	5,173,358	-1.16(-3.04%)
Nov 13, 2008	37.29	38.13	36.04	38.05	8,159,196	+1.03(+2.79%)
Nov 12, 2008	37.56	38.24	36.96	37.02	6,226,447	-1.13(-2.97%)
Nov 11, 2008	38.58	39.04	37.93	38.15	6,030,663	-0.32(-0.82%)
Nov 10, 2008	38.31	38.73	38.05	38.47	4,639,080	+0.73(+1.94%)
Nov 07, 2008	37.56	38.31	37.09	37.73	4,175,116	+0.35(+0.95%)
Nov 06, 2008	38.84	38.94	36.96	37.38	5,438,712	-0.89(-2.31%)
Nov 05, 2008	38.49	39.41	37.92	38.27	4,135,545	-0.80(-2.05%)
Nov 04, 2008	38.95	39.67	38.32	39.07	5,267,341	+0.81(+2.11%)
Nov 03, 2008	39.17	39.29	37.88	38.26	4,429,992	-1.10(-2.80%)
Oct 31, 2008	37.73	39.98	37.42	39.36	4,842,723	+1.39(+3.67%)
Oct 30, 2008	37.64	38.78	36.65	37.97	6,303,390	+1.32(+3.61%)
Oct 29, 2008	37.06	38.61	36.57	36.64	5,740,627	-0.90(-2.40%)
Oct 28, 2008	34.08	37.71	33.85	37.54	7,244,884	+4.07(+12.17%)
Oct 27, 2008	32.43	35.00	32.21	33.47	6,346,152	+0.05(+0.14%)
Oct 24, 2008	33.12	35.23	32.86	33.42	5,621,939	-2.65(-7.34%)
Oct 23, 2008	34.92	36.57	33.54	36.07	8,555,976	+2.07(+6.09%)
Oct 22, 2008	34.05	34.38	33.18	34.00	6,115,180	-0.44(-1.27%)
Oct 21, 2008	36.31	36.31	34.36	34.44	3,917,731	-2.29(-6.23%)
Oct 20, 2008	34.72	36.96	34.30	36.73	3,898,226	+2.21(+6.40%)
Oct 17, 2008	34.55	36.29	34.25	34.52	8,239,842	-0.70(-1.99%)
Oct 16, 2008	34.65	35.99	33.40	35.22	6,878,450	+0.51(+1.46%)
Oct 15, 2008	37.24	37.43	34.48	34.71	4,368,540	-3.23(-8.52%)
Oct 14, 2008	38.23	39.77	36.96	37.94	5,436,937	+0.83(+2.24%)
Oct 13, 2008	36.02	37.20	34.51	37.11	5,650,614	+1.96(+5.56%)
Oct 10, 2008	33.80	35.92	32.20	35.16	12,298,095	+0.05(+0.13%)
Oct 09, 2008	37.94	38.20	34.96	35.11	6,902,438	-3.21(-8.38%)
Oct 08, 2008	38.76	39.52	36.19	38.32	5,986,125	-1.15(-2.91%)
Oct 07, 2008	39.27	40.66	38.23	39.47	7,496,231	-0.10(-0.25%)
Oct 06, 2008	40.20	40.63	38.68	39.57	6,624,558	-1.38(-3.37%)
Oct 03, 2008	40.90	41.99	40.66	40.95	0	+0.36(+0.89%)
Oct 02, 2008	41.22	41.49	40.33	40.58	3,990,796	-1.00(-2.41%)
Oct 01, 2008	41.20	41.69	40.51	41.59	4,002,638	+0.38(+0.92%)
Sep 30, 2008	41.74	41.89	40.56	41.21	4,112,106	-0.15(-0.35%)
Sep 29, 2008	42.54	43.28	40.62	41.35	6,709,521	-1.82(-4.21%)
Sep 26, 2008	42.65	43.50	42.41	43.17	0	-0.08(-0.18%)
Sep 25, 2008	43.23	43.80	42.82	43.25	2,596,740	+0.26(+0.61%)
Sep 24, 2008	43.65	43.65	42.73	42.99	2,921,114	-0.45(-1.03%)
Sep 23, 2008	44.48	44.71	43.39	43.43	3,509,698	-1.03(-2.32%)
Sep 22, 2008	44.67	45.20	43.84	44.47	3,321,484	-0.60(-1.33%)
Sep 19, 2008	46.27	49.29	44.14	45.07	0	-0.61(-1.33%)
Sep 18, 2008	43.12	46.17	42.93	45.67	6,535,194	+2.84(+6.63%)
Sep 17, 2008	44.60	44.72	42.74	42.83	4,753,004	-2.42(-5.34%)
Sep 16, 2008	44.90	45.77	44.32	45.25	4,294,236	-0.32(-0.69%)
Sep 15, 2008	45.85	46.69	45.20	45.57	3,373,890	-1.26(-2.68%)
Sep 12, 2008	46.11	46.92	46.01	46.82	2,814,248	+0.45(+0.98%)
Sep 11, 2008	44.77	46.41	44.71	46.37	3,910,652	+1.27(+2.82%)
Sep 10, 2008	46.76	47.27	44.94	45.10	5,365,207	-1.49(-3.21%)
Sep 09, 2008	46.79	47.59	46.59	46.59	3,873,365	-0.32(-0.67%)
Sep 08, 2008	46.81	47.31	46.40	46.91	4,824,796	+0.92(+2.01%)
Sep 05, 2008	44.93	46.64	44.67	45.98	0	+0.93(+2.07%)
Sep 04, 2008	46.02	46.02	44.84	45.05	3,076,142	-1.18(-2.55%)
Sep 03, 2008	46.24	46.62	45.62	46.23	3,191,304	-0.15(-0.32%)
Sep 02, 2008	46.61	47.14	46.26	46.38	3,415,282	+0.18(+0.38%)
Aug 29, 2008	46.54	46.97	46.14	46.20	0	-0.64(-1.36%)
Aug 28, 2008	46.66	47.19	46.11	46.84	2,891,397	+0.36(+0.78%)
Aug 27, 2008	45.94	46.68	45.74	46.48	2,128,420	+0.50(+1.09%)
Aug 26, 2008	46.04	46.28	45.71	45.97	1,613,514	-0.10(-0.22%)
Aug 25, 2008	46.23	46.59	45.76	46.08	2,178,635	-0.33(-0.71%)
Aug 22, 2008	46.97	46.97	46.13	46.41	2,949,608	-0.28(-0.61%)
Aug 21, 2008	46.08	46.78	45.98	46.69	2,388,867	+0.03(+0.07%)
Aug 20, 2008	46.98	46.98	45.96	46.66	2,716,149	+0.19(+0.41%)
Aug 19, 2008	46.98	47.23	46.37	46.47	3,078,621	-0.82(-1.74%)
Aug 18, 2008	47.71	47.82	47.11	47.29	3,231,047	-0.23(-0.49%)
Aug 15, 2008	46.44	47.68	46.43	47.52	0	+1.08(+2.32%)
Aug 14, 2008	46.36	46.85	45.55	46.44	2,924,582	-0.08(-0.18%)
Aug 13, 2008	47.01	47.17	45.97	46.53	2,563,274	-0.50(-1.06%)
Aug 12, 2008	46.29	47.24	46.28	47.03	3,057,383	+0.51(+1.09%)
Aug 11, 2008	46.28	46.62	46.09	46.52	2,180,806	+0.08(+0.17%)
Aug 08, 2008	45.20	46.48	44.97	46.44	2,706,962	+1.37(+3.04%)
Aug 07, 2008	44.78	45.64	44.57	45.07	3,705,266	-0.08(-0.19%)
Aug 06, 2008	45.11	45.61	45.08	45.16	2,794,470	-0.18(-0.41%)
Aug 05, 2008	44.62	45.44	44.56	45.34	3,149,863	+0.92(+2.08%)
Aug 04, 2008	43.23	44.65	42.75	44.42	3,716,823	+1.02(+2.34%)
Aug 01, 2008	43.71	44.11	43.21	43.40	3,066,678	-0.44(-1.00%)
Jul 31, 2008	44.25	45.05	43.83	43.84	2,930,446	-0.78(-1.74%)
Jul 30, 2008	44.58	44.97	44.23	44.62	3,523,417	+0.08(+0.19%)
Jul 29, 2008	43.29	44.74	43.29	44.53	3,812,940	+0.81(+1.85%)
Jul 28, 2008	43.81	44.47	43.53	43.73	3,190,518	-0.34(-0.77%)
Jul 25, 2008	43.70	44.43	43.63	44.06	2,642,996	+0.20(+0.46%)
Jul 24, 2008	44.65	45.37	43.53	43.86	7,173,750	-0.38(-0.87%)
Jul 23, 2008	43.54	44.28	42.96	44.25	5,281,871	+0.53(+1.22%)
Jul 22, 2008	43.90	44.57	43.45	43.72	5,389,753	-0.25(-0.56%)
Jul 21, 2008	43.34	44.06	43.23	43.96	3,961,324	+0.71(+1.64%)
Jul 18, 2008	42.67	43.51	42.36	43.26	6,517,471	+0.55(+1.28%)
Jul 17, 2008	43.33	43.51	41.97	42.71	6,111,678	-0.32(-0.75%)
Jul 16, 2008	43.59	43.59	42.56	43.03	5,600,582	-0.59(-1.36%)
Jul 15, 2008	43.69	44.32	43.52	43.63	4,088,143	-0.02(-0.04%)
Jul 14, 2008	44.37	44.37	43.33	43.64	2,471,979	-0.28(-0.65%)
Jul 11, 2008	44.35	44.35	43.52	43.93	4,903,630	-0.85(-1.89%)
Jul 10, 2008	43.57	44.87	43.57	44.77	4,650,783	+1.12(+2.58%)
Jul 09, 2008	44.47	44.47	43.65	43.65	2,550,117	-0.59(-1.32%)
Jul 08, 2008	43.72	44.50	43.72	44.23	4,046,925	+0.23(+0.52%)
Jul 07, 2008	44.38	44.80	43.73	44.00	2,684,447	-0.39(-0.88%)
Jul 04, 2008	43.66	44.78	43.43	44.40	3,185,452	+0.00(+0.00%)
Jul 03, 2008	43.66	44.78	43.43	44.40	3,185,452	+1.01(+2.33%)
Jul 02, 2008	44.57	44.57	43.26	43.39	5,347,748	-0.95(-2.14%)
Jul 01, 2008	42.82	44.84	42.66	44.33	8,374,257	+0.99(+2.29%)
Jun 30, 2008	43.13	43.71	42.59	43.34	8,408,126	+0.22(+0.50%)
Jun 27, 2008	43.18	44.02	42.98	43.13	6,343,707	-0.05(-0.11%)
Jun 26, 2008	44.47	44.48	43.16	43.17	4,803,226	-1.53(-3.43%)
Jun 25, 2008	45.71	45.76	44.53	44.70	4,031,097	-0.92(-2.03%)
Jun 24, 2008	44.67	45.97	44.67	45.63	5,227,238	+1.45(+3.28%)
Jun 23, 2008	44.68	44.68	43.91	44.18	2,891,159	-0.40(-0.90%)
Jun 20, 2008	44.70	44.82	44.36	44.58	5,243,999	-0.38(-0.84%)
Jun 19, 2008	44.33	45.10	43.80	44.96	4,572,523	+0.69(+1.55%)
Jun 18, 2008	44.86	45.23	44.27	44.27	4,067,651	-0.79(-1.74%)
Jun 17, 2008	44.67	45.31	44.55	45.06	5,600,491	+0.55(+1.25%)
Jun 16, 2008	44.49	44.66	44.00	44.50	3,330,823	-0.19(-0.43%)
Jun 13, 2008	44.38	44.96	44.27	44.70	2,266,349	+0.52(+1.19%)
Jun 12, 2008	44.47	45.04	44.11	44.17	3,233,255	-0.15(-0.35%)
Jun 11, 2008	45.38	45.58	44.27	44.33	4,490,681	-1.19(-2.62%)
Jun 10, 2008	45.32	45.85	44.50	45.52	5,474,261	+0.85(+1.90%)
Jun 09, 2008	46.45	46.61	44.19	44.67	7,310,316	-1.52(-3.30%)
Jun 06, 2008	47.56	47.56	46.16	46.20	5,463,934	-1.45(-3.04%)
Jun 05, 2008	47.74	47.77	47.08	47.65	3,684,944	-0.02(-0.03%)
Jun 04, 2008	47.88	47.93	47.40	47.66	3,091,283	-0.25(-0.53%)
Jun 03, 2008	48.71	48.71	47.53	47.92	4,804,513	-0.64(-1.32%)
Jun 02, 2008	49.09	49.10	48.34	48.55	2,996,721	-0.62(-1.27%)
May 30, 2008	48.69	49.46	48.69	49.18	2,441,426	+0.31(+0.63%)
May 29, 2008	48.25	49.13	47.98	48.87	3,384,390	+0.44(+0.91%)
May 28, 2008	48.37	48.44	47.68	48.43	4,071,309	+0.09(+0.19%)
May 27, 2008	48.35	48.51	48.00	48.34	2,993,907	+0.22(+0.45%)
May 26, 2008	48.21	48.50	47.95	48.12	0	+0.00(+0.00%)
May 23, 2008	48.21	48.50	47.95	48.12	3,207,711	-0.12(-0.24%)
May 22, 2008	47.97	48.39	47.88	48.24	3,271,790	+0.24(+0.50%)
May 21, 2008	49.67	49.67	47.85	48.00	3,967,280	-1.49(-3.00%)
May 20, 2008	49.85	50.06	49.37	49.49	4,189,022	-0.65(-1.31%)
May 19, 2008	50.26	50.57	49.83	50.14	3,578,242	-0.01(-0.02%)
May 16, 2008	50.88	51.02	50.01	50.15	3,878,555	-0.55(-1.08%)
May 15, 2008	50.26	50.73	50.11	50.70	2,840,723	+0.62(+1.23%)
May 14, 2008	49.79	50.51	49.67	50.08	2,264,820	+0.41(+0.82%)
May 13, 2008	49.38	50.01	49.38	49.67	3,746,686	+0.32(+0.66%)
May 12, 2008	49.36	49.40	49.15	49.35	2,899,267	+0.02(+0.05%)
May 09, 2008	48.94	49.48	48.64	49.32	2,136,932	+0.11(+0.22%)
May 08, 2008	49.12	49.35	48.71	49.22	2,097,232	+0.38(+0.77%)
May 07, 2008	49.71	49.71	48.82	48.84	3,850,059	-0.75(-1.51%)
May 06, 2008	49.29	49.70	49.09	49.59	1,971,963	+0.18(+0.37%)
May 05, 2008	49.93	49.93	49.22	49.40	2,333,686	-0.43(-0.87%)
May 02, 2008	50.06	50.21	49.46	49.83	2,317,371	+0.10(+0.20%)
May 01, 2008	49.42	49.73	49.29	49.73	3,130,007	+0.47(+0.95%)
Apr 30, 2008	49.22	50.03	49.22	49.26	3,304,766	-0.35(-0.70%)
Apr 29, 2008	50.25	50.50	49.28	49.61	3,569,634	-0.67(-1.33%)
Apr 28, 2008	49.83	50.55	49.83	50.28	2,782,869	+0.48(+0.96%)
Apr 25, 2008	50.25	50.27	48.98	49.80	5,244,268	-1.09(-2.15%)
Apr 24, 2008	50.49	51.21	50.49	50.90	3,147,542	-0.06(-0.12%)
Apr 23, 2008	50.63	51.20	50.23	50.96	2,482,437	+0.67(+1.33%)
Apr 22, 2008	50.87	50.87	49.90	50.29	3,086,511	-0.59(-1.15%)
Apr 21, 2008	50.96	51.21	50.58	50.87	2,120,463	-0.06(-0.12%)
Apr 18, 2008	50.87	51.09	50.29	50.93	2,663,654	+0.67(+1.33%)
Apr 17, 2008	50.72	50.73	50.13	50.26	2,311,032	-0.29(-0.58%)
Apr 16, 2008	49.79	50.59	49.67	50.56	3,415,255	+1.09(+2.21%)
Apr 15, 2008	50.34	50.34	49.13	49.46	2,239,459	-0.65(-1.31%)
Apr 14, 2008	50.26	50.59	49.85	50.12	1,854,606	-0.25(-0.50%)
Apr 11, 2008	50.51	50.97	50.25	50.37	3,807,407	-0.79(-1.55%)
Apr 10, 2008	51.42	51.48	50.98	51.17	2,941,355	-0.15(-0.29%)
Apr 09, 2008	51.21	51.88	51.10	51.31	3,780,707	+0.09(+0.18%)
Apr 08, 2008	50.39	51.40	50.20	51.22	2,933,724	+0.58(+1.14%)
Apr 07, 2008	50.92	51.06	50.43	50.64	2,369,753	+0.17(+0.34%)
Apr 04, 2008	50.28	50.86	49.85	50.47	2,380,234	+0.37(+0.74%)
Apr 03, 2008	50.51	50.80	49.72	50.10	2,894,785	-0.61(-1.20%)
Apr 02, 2008	50.52	51.18	50.52	50.71	3,412,597	+0.15(+0.29%)

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