Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	41.93	42.15	41.78	41.84	4,503,460	-0.06(-0.14%)
May 30, 2012	41.48	42.37	41.44	41.90	4,147,242	+0.17(+0.42%)
May 29, 2012	41.64	41.77	41.33	41.73	2,727,557	+0.42(+1.03%)
May 25, 2012	41.53	41.77	41.18	41.30	1,864,673	-0.21(-0.50%)
May 24, 2012	41.33	41.86	41.12	41.51	2,412,290	-0.28(-0.68%)
May 23, 2012	41.56	41.87	41.09	41.79	2,210,714	-0.17(-0.40%)
May 22, 2012	41.89	42.15	41.72	41.96	2,334,379	+0.15(+0.36%)
May 21, 2012	41.53	41.82	41.43	41.81	2,127,236	+0.28(+0.68%)
May 18, 2012	42.00	42.00	41.40	41.53	3,377,782	-0.18(-0.44%)
May 17, 2012	42.56	42.61	41.71	41.71	2,322,495	-0.81(-1.90%)
May 16, 2012	42.81	42.90	42.45	42.52	2,283,208	-0.15(-0.35%)
May 15, 2012	43.21	43.21	42.56	42.66	2,765,910	-0.43(-1.00%)
May 14, 2012	43.11	43.16	42.63	43.10	3,047,851	-0.27(-0.61%)
May 11, 2012	43.45	43.74	43.26	43.36	2,412,697	-0.18(-0.42%)
May 10, 2012	44.03	44.07	43.45	43.55	3,127,579	-0.24(-0.55%)
May 09, 2012	44.07	44.09	43.77	43.79	3,613,008	-0.66(-1.48%)
May 08, 2012	44.38	44.49	44.14	44.44	2,379,444	-0.19(-0.43%)
May 07, 2012	44.39	44.74	44.30	44.64	2,708,174	+0.10(+0.22%)
May 04, 2012	44.69	44.81	44.40	44.54	2,823,084	-0.37(-0.81%)
May 03, 2012	44.85	45.05	44.72	44.90	3,519,242	-0.02(-0.04%)
May 02, 2012	45.06	45.11	44.85	44.92	2,184,216	-0.23(-0.52%)
May 01, 2012	44.90	45.38	44.62	45.15	2,754,027	+0.13(+0.30%)
Apr 30, 2012	44.76	45.18	44.63	45.02	2,022,601	+0.19(+0.43%)
Apr 27, 2012	44.99	45.48	44.74	44.83	3,487,492	-0.02(-0.04%)
Apr 26, 2012	44.57	45.42	44.25	44.84	5,241,173	+0.85(+1.93%)
Apr 25, 2012	44.36	44.53	43.93	44.00	2,637,203	-0.06(-0.13%)
Apr 24, 2012	43.95	44.27	43.90	44.05	2,408,330	+0.23(+0.53%)
Apr 23, 2012	43.75	43.90	43.60	43.82	1,911,324	-0.34(-0.77%)
Apr 20, 2012	43.80	44.36	43.74	44.16	2,209,834	+0.48(+1.10%)
Apr 19, 2012	44.07	44.19	43.60	43.68	2,716,254	-0.33(-0.76%)
Apr 18, 2012	43.89	44.16	43.80	44.01	2,320,075	-0.08(-0.19%)
Apr 17, 2012	44.07	44.24	43.75	44.09	2,510,515	+0.36(+0.82%)
Apr 16, 2012	43.78	44.15	43.59	43.74	2,926,223	+0.06(+0.13%)
Apr 13, 2012	43.70	44.05	43.62	43.68	5,153,444	-0.14(-0.32%)
Apr 12, 2012	43.04	44.05	42.99	43.82	3,494,089	+0.99(+2.31%)
Apr 11, 2012	42.89	43.03	42.75	42.83	2,272,736	+0.35(+0.82%)
Apr 10, 2012	42.81	42.89	42.47	42.48	3,086,964	-0.57(-1.31%)
Apr 09, 2012	43.09	43.17	42.84	43.05	2,758,090	-0.48(-1.11%)
Apr 05, 2012	43.41	43.67	43.34	43.53	4,654,645	-0.07(-0.17%)
Apr 04, 2012	43.43	43.62	43.26	43.60	3,222,022	-0.10(-0.23%)
Apr 03, 2012	43.70	43.90	43.41	43.70	3,409,936	-0.12(-0.27%)
Apr 02, 2012	43.54	44.01	43.21	43.82	2,930,090	+0.35(+0.80%)
Mar 30, 2012	43.12	43.47	42.97	43.47	3,737,466	-0.07(-0.15%)
Mar 29, 2012	43.07	43.54	43.03	43.54	2,033,679	+0.28(+0.65%)
Mar 28, 2012	43.57	43.60	43.03	43.26	2,136,481	-0.34(-0.77%)
Mar 27, 2012	43.64	43.65	43.49	43.59	2,188,470	-0.02(-0.06%)
Mar 26, 2012	43.17	43.64	43.13	43.62	2,968,040	+0.66(+1.53%)
Mar 23, 2012	42.89	43.03	42.66	42.96	2,404,602	+0.16(+0.39%)
Mar 22, 2012	42.33	42.91	42.21	42.80	4,154,345	+0.38(+0.89%)
Mar 21, 2012	42.81	42.82	42.41	42.42	1,943,044	-0.22(-0.52%)
Mar 20, 2012	42.75	42.86	42.46	42.64	1,613,899	-0.35(-0.80%)
Mar 19, 2012	42.83	43.13	42.83	42.99	2,008,836	+0.06(+0.13%)
Mar 16, 2012	43.04	43.12	42.79	42.93	5,002,905	-0.12(-0.29%)
Mar 15, 2012	43.16	43.28	42.89	43.05	3,712,507	-0.19(-0.44%)
Mar 14, 2012	43.30	43.51	43.10	43.24	2,685,843	-0.19(-0.44%)
Mar 13, 2012	42.89	43.45	42.66	43.43	2,771,971	+0.67(+1.56%)
Mar 12, 2012	42.77	42.94	42.54	42.76	2,662,346	+0.07(+0.17%)
Mar 09, 2012	42.71	42.83	42.38	42.69	2,369,412	+0.09(+0.21%)
Mar 08, 2012	42.08	42.71	42.07	42.60	2,484,466	+0.83(+1.99%)
Mar 07, 2012	41.74	41.89	41.56	41.77	2,428,412	-0.12(-0.28%)
Mar 06, 2012	42.19	42.51	41.70	41.88	3,772,853	-0.63(-1.49%)
Mar 05, 2012	42.44	43.06	42.13	42.52	4,620,450	+0.21(+0.49%)
Mar 02, 2012	42.09	42.42	41.97	42.31	3,305,130	+0.30(+0.73%)