Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	52.41	52.91	52.15	52.41	3,300,842	-0.23(-0.44%)
May 27, 2010	52.56	52.67	51.76	52.64	3,038,158	+1.11(+2.15%)
May 26, 2010	52.45	52.65	51.44	51.53	3,973,044	-0.75(-1.43%)
May 25, 2010	51.45	52.40	51.09	52.28	3,608,434	-0.37(-0.70%)
May 24, 2010	53.49	53.60	52.62	52.65	2,469,710	-1.05(-1.96%)
May 21, 2010	52.57	53.85	52.26	53.70	3,953,501	+0.44(+0.83%)
May 20, 2010	53.48	54.19	53.18	53.26	43,815	-1.92(-3.48%)
May 19, 2010	55.33	55.66	54.50	55.18	2,569,923	-0.26(-0.47%)
May 18, 2010	56.82	57.25	55.41	55.44	100	-1.19(-2.10%)
May 17, 2010	56.69	57.00	55.79	56.63	2,787,718	+0.31(+0.55%)
May 14, 2010	56.32	56.67	55.76	56.32	2,549,402	-0.53(-0.93%)
May 13, 2010	57.99	57.99	56.73	56.85	2,469,170	-0.79(-1.37%)
May 12, 2010	57.60	58.11	57.31	57.64	2,086,511	+0.18(+0.31%)
May 11, 2010	57.50	58.07	57.26	57.46	3,866,947	+0.87(+1.54%)
May 10, 2010	55.82	56.68	55.74	56.59	5,169,312	+1.42(+2.57%)
May 07, 2010	56.35	56.75	54.92	55.17	4,165,037	-1.34(-2.37%)
May 06, 2010	56.51	58.32	53.04	56.51	100	-2.00(-3.42%)
May 05, 2010	58.28	58.86	57.85	58.51	2,611,417	-0.11(-0.19%)
May 04, 2010	59.02	59.14	57.93	58.62	3,123,044	-0.91(-1.53%)
May 03, 2010	58.51	59.74	58.51	59.53	1,953,934	+1.24(+2.13%)
Apr 30, 2010	59.54	59.75	58.29	58.29	2,623,114	-1.08(-1.82%)
Apr 29, 2010	58.66	59.47	58.46	59.37	2,795,590	+1.11(+1.91%)
Apr 28, 2010	57.83	58.31	57.40	58.26	3,112,910	+0.67(+1.16%)
Apr 27, 2010	59.18	59.44	57.47	57.59	3,443,403	-1.76(-2.97%)
Apr 26, 2010	59.77	59.89	59.02	59.35	2,688,306	-0.37(-0.62%)
Apr 23, 2010	59.62	59.92	59.07	59.72	2,226,090	+0.18(+0.30%)
Apr 22, 2010	59.67	60.00	58.99	59.54	4,045,838	-0.47(-0.78%)
Apr 21, 2010	59.46	60.10	59.40	60.01	16,446	+0.69(+1.16%)
Apr 20, 2010	58.91	59.48	58.74	59.32	2,188,461	+0.71(+1.21%)
Apr 19, 2010	58.28	58.67	58.00	58.61	2,231,227	+0.29(+0.50%)
Apr 16, 2010	58.59	58.87	57.76	58.32	3,163,924	-0.44(-0.75%)
Apr 15, 2010	58.24	58.86	57.93	58.76	2,263,582	+0.56(+0.96%)
Apr 14, 2010	58.25	58.26	57.64	58.20	2,888,712	+0.07(+0.12%)
Apr 13, 2010	57.29	58.25	57.19	58.13	2,562,995	+0.70(+1.22%)
Apr 12, 2010	57.40	57.85	57.32	57.43	1,347,560	-0.10(-0.17%)
Apr 09, 2010	56.88	57.58	56.79	57.53	1,629,819	+0.76(+1.34%)
Apr 08, 2010	56.78	57.06	56.67	56.77	1,901,123	-0.04(-0.07%)
Apr 07, 2010	56.94	57.34	56.75	56.81	2,276,949	-0.26(-0.46%)
Apr 06, 2010	57.40	57.42	56.88	57.07	1,531,681	-0.42(-0.73%)
Apr 05, 2010	57.18	57.67	57.11	57.49	1,738,917	+0.57(+1.00%)
Apr 01, 2010	57.13	56.92	56.92	56.92	1,928,600	-0.20(-0.35%)
Mar 31, 2010	57.24	57.46	56.86	57.12	1,736,251	-0.33(-0.57%)
Mar 30, 2010	57.81	57.82	57.11	57.45	1,485,202	-0.22(-0.38%)
Mar 29, 2010	57.58	57.74	57.16	57.67	2,173,105	+0.38(+0.66%)
Mar 26, 2010	57.45	57.57	57.10	57.29	3,136,030	+0.03(+0.05%)
Mar 25, 2010	58.03	58.30	57.03	57.26	4,935,361	+0.15(+0.26%)
Mar 24, 2010	57.19	57.44	56.99	57.11	2,235,955	-0.14(-0.24%)
Mar 23, 2010	57.08	57.32	56.97	57.25	2,445,256	+0.16(+0.28%)
Mar 22, 2010	56.70	57.09	56.50	57.09	2,538,808	+0.22(+0.39%)
Mar 19, 2010	56.91	57.08	56.48	56.87	3,842,980	+0.03(+0.05%)
Mar 18, 2010	56.73	57.07	56.69	56.84	2,706,634	+0.00(+0.00%)
Mar 17, 2010	56.79	56.92	56.51	56.84	1,539,365	+0.03(+0.05%)
Mar 16, 2010	56.79	56.97	56.62	56.81	3,890,465	+0.25(+0.44%)
Mar 15, 2010	56.36	56.56	56.28	56.56	2,360,375	-0.12(-0.21%)
Mar 12, 2010	56.95	57.05	56.28	56.68	2,099,330	-0.31(-0.54%)
Mar 11, 2010	56.82	57.02	56.09	56.99	1,859,541	-0.11(-0.19%)
Mar 10, 2010	56.99	57.21	56.84	57.10	1,561,965	+0.00(+0.00%)
Mar 09, 2010	57.09	57.20	56.93	57.10	1,901,790	+0.03(+0.05%)
Mar 08, 2010	57.13	57.32	56.94	57.07	1,615,357	-0.04(-0.07%)
Mar 05, 2010	56.89	57.32	56.75	57.11	2,189,179	+0.38(+0.67%)
Mar 04, 2010	56.48	56.94	56.48	56.73	1,600,140	+0.25(+0.44%)
Mar 03, 2010	56.94	57.00	56.43	56.48	1,516,079	-0.38(-0.67%)
Mar 02, 2010	57.06	57.22	56.58	56.86	1,889,701	+0.07(+0.12%)
Mar 01, 2010	56.54	57.05	56.35	56.79	1,719,058	+0.55(+0.98%)
Feb 26, 2010	56.02	56.86	55.99	56.24	3,053,152	+0.39(+0.70%)
Feb 25, 2010	55.51	55.90	55.07	55.85	2,123,146	-0.30(-0.53%)
Feb 24, 2010	56.61	56.61	55.72	56.15	2,145,828	+0.64(+1.15%)
Feb 23, 2010	55.86	56.30	55.49	55.51	2,028,674	-0.34(-0.61%)
Feb 22, 2010	55.75	56.20	55.54	55.85	2,540,229	+0.31(+0.56%)
Feb 19, 2010	55.28	55.65	54.96	55.54	3,963,310	+0.18(+0.33%)
Feb 18, 2010	54.49	55.63	54.22	55.36	4,478,563	+0.84(+1.54%)
Feb 17, 2010	54.63	54.81	53.92	54.52	2,557,557	+0.02(+0.04%)
Feb 16, 2010	53.36	54.57	53.14	54.50	3,270,010	+1.10(+2.06%)
Feb 12, 2010	53.24	53.40	53.40	53.40	2,807,100	-0.26(-0.48%)
Feb 11, 2010	53.36	53.80	53.10	53.66	2,152,355	+0.15(+0.28%)
Feb 10, 2010	53.35	53.83	53.27	53.51	2,240,339	+0.10(+0.19%)
Feb 09, 2010	53.24	53.97	52.95	53.41	2,635,440	+0.62(+1.17%)
Feb 08, 2010	53.50	53.73	52.79	52.79	2,253,280	-0.62(-1.16%)
Feb 05, 2010	53.81	54.33	52.56	53.41	3,117,657	-0.48(-0.89%)
Feb 04, 2010	54.65	54.73	53.86	53.89	3,581,392	-0.71(-1.30%)
Feb 03, 2010	54.40	55.00	54.40	54.60	2,847,387	-0.09(-0.16%)
Feb 02, 2010	53.14	54.82	52.68	54.69	4,119,053	+1.98(+3.76%)
Feb 01, 2010	52.46	52.96	52.14	52.71	2,723,274	+0.28(+0.53%)
Jan 29, 2010	52.97	52.97	52.25	52.43	3,637,566	-0.27(-0.51%)
Jan 28, 2010	53.41	53.60	51.72	52.70	5,129,142	-0.76(-1.42%)
Jan 27, 2010	53.52	53.63	52.65	53.46	3,197,961	-0.01(-0.02%)
Jan 26, 2010	53.20	53.94	52.97	53.47	2,576,645	+0.26(+0.49%)
Jan 25, 2010	53.37	53.70	52.88	53.21	1,658,972	+0.20(+0.38%)
Jan 22, 2010	53.48	53.99	52.95	53.01	1,876,632	-0.63(-1.17%)
Jan 21, 2010	54.45	54.87	53.43	53.64	3,066,742	-0.84(-1.54%)
Jan 20, 2010	54.32	54.53	53.73	54.48	2,881,896	-0.23(-0.42%)
Jan 19, 2010	53.85	54.72	53.15	54.71	2,828,185	+0.73(+1.35%)
Jan 15, 2010	54.18	53.98	53.98	53.98	2,657,600	-0.41(-0.75%)
Jan 14, 2010	53.80	54.42	53.52	54.39	2,846,023	+0.65(+1.21%)
Jan 13, 2010	53.11	53.89	52.93	53.74	2,072,207	+0.74(+1.40%)
Jan 12, 2010	52.73	53.01	52.25	53.00	2,525,457	+0.00(+0.00%)
Jan 11, 2010	52.50	53.03	52.44	53.00	2,417,248	+0.55(+1.05%)
Jan 08, 2010	51.13	52.48	51.13	52.45	2,501,931	+1.10(+2.14%)
Jan 07, 2010	50.78	51.62	50.53	51.35	4,251,326	+0.62(+1.22%)
Jan 06, 2010	51.37	51.60	50.59	50.73	3,688,094	-0.72(-1.40%)
Jan 05, 2010	52.22	52.29	51.22	51.45	3,721,377	-0.76(-1.46%)
Jan 04, 2010	51.92	52.25	51.70	52.21	1,896,963	+0.69(+1.34%)
Dec 31, 2009	52.09	51.52	51.52	51.52	1,528,000	-0.66(-1.26%)
Dec 30, 2009	52.33	52.74	52.07	52.18	2,193,493	-0.54(-1.02%)
Dec 29, 2009	52.77	53.00	52.66	52.72	1,862,149	-0.07(-0.13%)
Dec 28, 2009	52.44	52.79	52.44	52.79	2,233,199	+0.54(+1.03%)
Dec 24, 2009	52.15	52.47	52.15	52.25	1,092,049	+0.25(+0.48%)
Dec 23, 2009	52.48	52.69	51.15	52.00	2,603,449	-0.55(-1.05%)
Dec 22, 2009	53.08	53.46	52.37	52.55	2,088,799	-0.49(-0.92%)
Dec 21, 2009	52.40	53.27	52.40	53.04	1,566,389	+0.59(+1.12%)
Dec 18, 2009	52.63	52.76	52.00	52.45	3,502,237	-0.07(-0.13%)
Dec 17, 2009	52.80	52.90	52.28	52.52	2,106,475	-0.65(-1.23%)
Dec 16, 2009	53.47	53.48	52.90	53.17	2,662,320	-0.17(-0.31%)
Dec 15, 2009	53.46	53.61	51.51	53.34	2,425,213	-0.10(-0.19%)
Dec 14, 2009	53.61	53.68	53.33	53.44	2,509,541	+0.70(+1.33%)
Dec 11, 2009	52.33	52.94	52.33	52.74	1,873,273	+0.51(+0.98%)
Dec 10, 2009	51.94	52.64	51.90	52.23	2,721,075	+0.43(+0.83%)
Dec 09, 2009	51.92	51.92	51.03	51.80	3,328,248	-0.56(-1.07%)
Dec 08, 2009	52.48	52.61	51.77	52.36	2,371,735	-0.43(-0.81%)
Dec 07, 2009	52.51	52.90	52.44	52.79	2,336,728	+0.14(+0.27%)
Dec 04, 2009	51.78	52.82	51.78	52.65	3,486,427	+1.11(+2.15%)
Dec 03, 2009	52.00	52.20	51.44	51.54	3,116,370	-0.36(-0.69%)
Dec 02, 2009	51.54	51.99	51.40	51.90	2,330,562	+0.10(+0.19%)
Dec 01, 2009	51.75	52.00	51.49	51.80	3,389,837	+0.27(+0.52%)
Nov 30, 2009	51.51	51.99	51.12	51.53	3,289,169	-0.10(-0.19%)
Nov 27, 2009	51.40	51.95	50.86	51.63	1,485,319	-0.39(-0.75%)
Nov 25, 2009	51.45	52.05	51.31	52.02	2,417,875	+0.37(+0.72%)
Nov 24, 2009	51.37	51.75	51.05	51.65	3,003,102	+0.21(+0.41%)
Nov 23, 2009	50.75	51.62	50.65	51.44	3,119,128	+0.85(+1.68%)
Nov 20, 2009	49.80	50.69	49.80	50.59	3,039,020	+0.76(+1.53%)
Nov 19, 2009	50.28	50.30	49.52	49.83	2,816,906	-0.58(-1.15%)
Nov 18, 2009	50.27	50.69	50.04	50.41	2,856,646	+0.20(+0.40%)
Nov 17, 2009	49.64	50.32	49.52	50.21	3,078,330	+0.41(+0.82%)
Nov 16, 2009	49.15	49.97	49.08	49.80	2,366,134	+0.77(+1.57%)
Nov 13, 2009	48.70	49.24	48.51	49.03	1,718,899	+0.47(+0.97%)
Nov 12, 2009	48.85	48.94	48.34	48.56	2,198,822	-0.29(-0.59%)
Nov 11, 2009	48.47	49.13	48.47	48.85	2,883,946	+0.49(+1.01%)
Nov 10, 2009	47.99	48.55	47.99	48.36	2,664,628	+0.19(+0.39%)
Nov 09, 2009	47.64	48.17	47.64	48.17	2,485,884	+0.60(+1.26%)
Nov 06, 2009	46.87	47.64	46.87	47.57	2,354,841	+0.49(+1.04%)
Nov 05, 2009	46.50	47.16	46.48	47.08	2,373,240	+0.85(+1.84%)
Nov 04, 2009	45.87	46.85	45.72	46.23	3,300,397	+0.48(+1.05%)
Nov 03, 2009	45.61	45.87	45.11	45.75	2,741,763	+0.02(+0.04%)
Nov 02, 2009	45.27	45.89	45.04	45.73	3,465,734	+0.45(+0.99%)
Oct 30, 2009	45.81	46.18	45.25	45.28	3,770,011	-0.59(-1.29%)
Oct 29, 2009	45.87	46.01	45.07	45.87	4,419,905	+0.26(+0.57%)
Oct 28, 2009	46.05	46.34	45.58	45.61	3,306,931	-0.41(-0.89%)
Oct 27, 2009	46.00	46.66	45.99	46.02	3,537,270	+0.01(+0.02%)
Oct 26, 2009	46.48	46.96	45.78	46.01	3,638,053	-0.42(-0.90%)
Oct 23, 2009	46.39	46.72	46.34	46.43	4,149,205	-0.39(-0.83%)
Oct 22, 2009	45.43	47.40	45.13	46.82	6,372,899	+1.64(+3.63%)
Oct 21, 2009	45.49	46.14	45.02	45.18	6,074,515	-0.36(-0.79%)
Oct 20, 2009	45.67	45.80	45.38	45.54	6,154,923	-1.61(-3.41%)
Oct 19, 2009	46.68	47.35	46.55	47.15	2,903,323	+0.60(+1.29%)
Oct 16, 2009	46.38	46.85	46.14	46.55	3,279,882	-0.05(-0.11%)
Oct 15, 2009	46.78	46.88	46.28	46.60	2,175,087	-0.32(-0.68%)
Oct 14, 2009	46.21	47.07	46.12	46.92	3,775,204	+0.95(+2.07%)
Oct 13, 2009	45.71	46.19	45.56	45.97	2,820,076	+0.11(+0.24%)
Oct 12, 2009	46.15	46.23	45.70	45.86	2,598,510	-0.25(-0.54%)
Oct 09, 2009	45.54	46.16	45.54	46.11	2,402,643	+0.52(+1.14%)
Oct 08, 2009	45.88	46.09	45.48	45.59	3,089,591	-0.19(-0.42%)
Oct 07, 2009	46.47	46.50	45.45	45.78	3,676,386	-0.77(-1.65%)
Oct 06, 2009	46.42	46.62	46.12	46.55	3,643,561	+0.43(+0.93%)
Oct 05, 2009	46.06	46.36	45.82	46.12	2,094,802	+0.11(+0.24%)
Oct 02, 2009	46.07	46.51	45.87	46.01	2,499,679	-0.66(-1.41%)
Oct 01, 2009	47.92	47.92	46.53	46.67	3,571,322	-1.30(-2.71%)
Sep 30, 2009	48.14	48.27	47.17	47.97	2,956,871	-0.33(-0.68%)
Sep 29, 2009	48.08	48.48	47.95	48.30	2,362,944	+0.08(+0.16%)
Sep 28, 2009	47.76	48.27	47.63	48.22	2,023,468	+0.63(+1.33%)
Sep 25, 2009	47.23	47.70	47.12	47.59	3,232,800	+0.21(+0.44%)
Sep 24, 2009	48.00	48.16	47.30	47.38	2,433,389	-0.72(-1.50%)
Sep 23, 2009	47.69	48.64	47.50	48.10	3,700,562	+0.46(+0.97%)
Sep 22, 2009	47.95	47.95	47.36	47.64	2,160,897	-0.15(-0.31%)
Sep 21, 2009	48.18	48.39	47.46	47.79	3,349,588	-0.54(-1.12%)
Sep 18, 2009	47.77	48.36	47.52	48.33	4,555,852	+0.61(+1.28%)
Sep 17, 2009	46.11	48.05	45.84	47.72	5,916,519	+1.75(+3.80%)
Sep 16, 2009	46.28	46.47	45.80	45.97	3,275,860	-0.12(-0.25%)
Sep 15, 2009	46.21	46.23	45.74	46.09	2,706,837	-0.04(-0.09%)
Sep 14, 2009	46.43	46.50	46.05	46.13	2,891,417	-0.43(-0.92%)
Sep 11, 2009	46.17	46.73	45.78	46.56	4,088,912	+0.34(+0.74%)
Sep 10, 2009	46.31	46.33	45.80	46.22	3,196,691	-0.22(-0.47%)
Sep 09, 2009	46.33	46.98	46.20	46.44	2,807,131	+0.15(+0.32%)
Sep 08, 2009	46.76	46.85	45.92	46.29	3,421,683	-0.27(-0.58%)
Sep 04, 2009	45.92	46.82	45.92	46.56	2,213,561	+0.68(+1.48%)
Sep 03, 2009	46.34	46.64	45.39	45.88	4,760,916	-0.40(-0.86%)
Sep 02, 2009	46.44	46.56	46.06	46.28	2,677,418	-0.28(-0.60%)
Sep 01, 2009	46.29	47.14	45.70	46.56	3,773,414	-0.62(-1.31%)
Aug 31, 2009	47.14	47.34	46.88	47.18	2,132,533	-0.14(-0.30%)
Aug 28, 2009	47.88	47.88	47.15	47.32	2,403,848	-0.44(-0.92%)
Aug 27, 2009	47.53	48.23	47.34	47.76	3,486,236	+0.16(+0.34%)
Aug 26, 2009	47.72	47.86	47.28	47.60	3,336,966	-0.09(-0.19%)
Aug 25, 2009	48.27	48.29	47.65	47.69	3,309,198	-0.30(-0.63%)
Aug 24, 2009	48.39	48.40	47.87	47.99	5,168,388	-0.23(-0.48%)
Aug 21, 2009	47.12	48.45	46.88	48.22	4,436,174	+1.27(+2.71%)
Aug 20, 2009	47.37	47.37	46.55	46.95	3,433,948	-0.30(-0.63%)
Aug 19, 2009	46.99	47.50	46.77	47.25	3,092,541	+0.01(+0.02%)
Aug 18, 2009	47.24	47.50	47.09	47.24	2,384,280	+0.71(+1.53%)
Aug 17, 2009	47.06	47.30	46.46	46.53	3,016,847	-1.00(-2.10%)
Aug 14, 2009	47.59	47.77	46.95	47.53	3,206,502	-0.06(-0.13%)
Aug 13, 2009	47.82	47.82	47.22	47.59	2,586,968	-0.11(-0.23%)
Aug 12, 2009	46.75	47.96	46.57	47.70	2,177,572	+1.00(+2.14%)
Aug 11, 2009	46.19	46.99	46.18	46.70	1,935,370	-0.41(-0.87%)
Aug 10, 2009	47.09	47.15	46.41	47.11	1,964,606	-0.04(-0.08%)
Aug 07, 2009	46.66	47.52	46.52	47.15	2,847,402	+0.59(+1.27%)
Aug 06, 2009	47.08	47.14	46.13	46.56	3,393,210	-0.51(-1.08%)
Aug 05, 2009	47.71	47.75	46.98	47.07	2,900,904	-0.56(-1.18%)
Aug 04, 2009	47.73	47.95	47.34	47.63	2,084,853	-0.18(-0.38%)
Aug 03, 2009	47.36	48.00	46.70	47.81	2,959,694	+0.86(+1.83%)
Jul 31, 2009	47.46	47.83	46.88	46.95	3,206,335	-0.47(-0.99%)
Jul 30, 2009	46.75	47.84	46.71	47.42	3,962,534	+0.85(+1.83%)
Jul 29, 2009	46.07	46.66	45.77	46.57	2,096,555	+0.27(+0.58%)
Jul 28, 2009	45.34	46.36	45.17	46.30	2,492,008	+0.87(+1.92%)
Jul 27, 2009	45.30	45.58	44.82	45.43	2,209,081	+0.04(+0.09%)
Jul 24, 2009	45.64	46.29	45.09	45.39	121	-0.36(-0.79%)
Jul 23, 2009	44.75	46.00	44.54	45.75	4,383,442	+0.76(+1.69%)
Jul 22, 2009	44.78	45.42	44.70	44.99	2,650,474	+0.11(+0.25%)
Jul 21, 2009	45.00	45.09	44.14	44.88	3,183,241	-0.26(-0.58%)
Jul 20, 2009	45.03	45.20	44.30	45.14	2,132,916	+0.20(+0.45%)
Jul 17, 2009	45.38	45.38	44.62	44.94	2,891,108	-0.56(-1.23%)
Jul 16, 2009	45.11	45.80	44.98	45.50	3,666,983	+0.98(+2.20%)
Jul 15, 2009	44.52	44.77	44.30	44.52	3,143,978	+0.29(+0.66%)
Jul 14, 2009	43.38	44.40	43.30	44.23	3,230,567	+0.65(+1.49%)
Jul 13, 2009	42.59	43.66	42.59	43.58	2,223,407	+0.90(+2.11%)
Jul 10, 2009	42.14	42.80	42.05	42.68	2,384,200	+0.41(+0.97%)
Jul 09, 2009	42.33	42.38	41.90	42.27	1,957,904	+0.10(+0.24%)
Jul 08, 2009	42.15	42.40	41.94	42.17	3,569,572	+0.09(+0.21%)
Jul 07, 2009	43.19	43.25	42.01	42.08	2,454,451	-1.24(-2.86%)
Jul 06, 2009	42.91	43.47	42.60	43.32	2,915,941	+0.31(+0.72%)
Jul 02, 2009	44.34	44.36	42.99	43.01	2,387,126	-1.88(-4.19%)
Jul 01, 2009	44.54	45.04	44.49	44.89	2,398,171	+0.46(+1.04%)
Jun 30, 2009	45.44	45.44	44.30	44.43	2,774,997	-0.97(-2.14%)
Jun 29, 2009	44.52	45.55	44.49	45.40	3,324,032	+0.90(+2.02%)
Jun 26, 2009	44.99	45.05	44.36	44.50	4,571,460	-0.62(-1.37%)
Jun 25, 2009	44.59	45.15	44.50	45.12	2,969,344	+0.90(+2.04%)
Jun 24, 2009	45.05	45.07	44.13	44.22	3,170,771	-0.53(-1.18%)
Jun 23, 2009	45.38	45.38	44.45	44.75	3,201,665	-0.62(-1.37%)
Jun 22, 2009	45.86	45.86	45.13	45.37	3,057,132	-0.71(-1.54%)
Jun 19, 2009	45.86	46.20	45.55	46.08	5,063,674	+0.17(+0.37%)
Jun 18, 2009	45.39	46.24	45.35	45.91	2,970,703	+0.60(+1.32%)
Jun 17, 2009	44.78	45.57	44.78	45.31	2,140,190	+0.46(+1.03%)
Jun 16, 2009	44.77	45.15	44.67	44.85	3,493,988	-0.15(-0.33%)
Jun 15, 2009	44.99	45.20	44.58	45.00	4,433,250	-0.31(-0.68%)
Jun 12, 2009	45.57	45.69	44.93	45.31	3,442,712	-0.36(-0.79%)
Jun 11, 2009	45.70	46.40	45.67	45.67	4,760,943	+0.07(+0.15%)
Jun 10, 2009	45.10	45.66	44.91	45.60	3,345,356	+0.62(+1.38%)
Jun 09, 2009	45.86	46.00	44.74	44.98	4,605,351	-0.97(-2.11%)
Jun 08, 2009	45.43	46.24	44.95	45.95	2,634,611	-0.27(-0.58%)
Jun 05, 2009	45.73	46.46	45.31	46.22	3,460,905	+1.20(+2.67%)
Jun 04, 2009	45.00	45.05	44.45	45.02	4,081,467	+0.20(+0.45%)
Jun 03, 2009	45.30	45.36	44.65	44.82	3,468,090	-0.70(-1.54%)
Jun 02, 2009	45.69	45.88	44.82	45.52	3,803,059	-0.36(-0.78%)

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 Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Raytheon Co (NY: RTN )

Historical Prices

Sections

Services

The Evening Leader