Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	36.03	36.50	35.75	36.13	3,911,975	-0.23(-0.64%)
Jul 28, 2011	36.35	37.04	36.28	36.37	4,596,717	+0.03(+0.09%)
Jul 27, 2011	37.37	37.37	36.21	36.34	5,857,183	-1.19(-3.16%)
Jul 26, 2011	37.70	37.73	37.40	37.52	3,385,101	-0.06(-0.17%)
Jul 25, 2011	37.39	37.71	37.35	37.59	2,824,853	-0.17(-0.45%)
Jul 22, 2011	37.69	37.83	37.69	37.76	2,663,358	-0.47(-1.23%)
Jul 21, 2011	37.81	38.45	37.73	38.23	3,502,210	+0.56(+1.48%)
Jul 20, 2011	37.83	37.95	37.35	37.67	5,564,070	+0.71(+1.92%)
Jul 19, 2011	36.76	37.05	36.67	36.96	5,666,700	+0.26(+0.70%)
Jul 18, 2011	37.12	37.12	36.56	36.70	3,414,785	-0.50(-1.35%)
Jul 15, 2011	37.69	37.70	36.85	37.20	5,217,354	-0.38(-1.01%)
Jul 14, 2011	38.13	38.18	37.52	37.58	2,928,992	-0.55(-1.44%)
Jul 13, 2011	38.27	38.40	38.00	38.13	2,659,614	-0.02(-0.04%)
Jul 12, 2011	38.46	38.65	38.10	38.15	4,109,808	-0.45(-1.17%)
Jul 11, 2011	38.95	39.07	38.49	38.60	3,601,474	-0.68(-1.73%)
Jul 08, 2011	39.74	39.79	39.20	39.28	3,239,354	-0.78(-1.94%)
Jul 07, 2011	40.31	40.39	39.87	40.05	2,747,161	-0.03(-0.08%)
Jul 06, 2011	40.08	40.34	39.87	40.08	1,941,358	-0.01(-0.02%)
Jul 05, 2011	40.38	40.42	39.96	40.09	1,940,454	-0.39(-0.96%)
Jul 01, 2011	40.03	40.59	39.87	40.48	1,901,087	+0.56(+1.40%)
Jun 30, 2011	39.33	39.97	39.29	39.92	2,382,491	+0.62(+1.59%)
Jun 29, 2011	39.19	39.46	39.18	39.30	2,208,025	+0.28(+0.72%)
Jun 28, 2011	38.80	39.11	38.64	39.02	2,118,600	+0.26(+0.66%)
Jun 27, 2011	38.47	38.85	38.30	38.76	1,953,116	+0.38(+0.98%)
Jun 24, 2011	38.68	38.87	38.32	38.38	2,743,857	-0.37(-0.95%)
Jun 23, 2011	38.87	38.94	38.30	38.75	4,708,215	-0.58(-1.49%)
Jun 22, 2011	39.58	39.89	39.29	39.34	3,440,000	-0.37(-0.93%)
Jun 21, 2011	39.91	40.03	39.57	39.71	6,929,224	+0.45(+1.14%)
Jun 20, 2011	39.19	39.31	39.16	39.26	1,939,925	+0.20(+0.51%)
Jun 17, 2011	39.04	39.40	38.81	39.06	3,567,978	+0.30(+0.76%)
Jun 16, 2011	38.74	39.03	38.61	38.76	3,978,807	+0.03(+0.08%)
Jun 15, 2011	39.01	39.30	38.59	38.73	4,066,728	-0.55(-1.41%)
Jun 14, 2011	39.03	39.33	38.82	39.28	3,161,117	+0.56(+1.45%)
Jun 13, 2011	38.69	38.97	38.68	38.72	2,788,822	+0.06(+0.15%)
Jun 10, 2011	38.73	38.95	38.55	38.67	2,900,006	-0.26(-0.68%)
Jun 09, 2011	38.59	39.08	38.55	38.93	2,168,304	+0.37(+0.96%)
Jun 08, 2011	38.83	39.03	38.54	38.56	3,486,057	-0.34(-0.89%)
Jun 07, 2011	39.09	39.12	38.87	38.91	1,697,757	-0.02(-0.06%)
Jun 06, 2011	38.95	39.15	38.83	38.93	2,593,895	-0.16(-0.41%)
Jun 03, 2011	38.67	39.34	38.62	39.09	2,699,432	-1.01(-2.52%)
May 24, 2011	39.59	40.21	39.42	40.10	4,736,082	+0.53(+1.34%)
May 23, 2011	39.31	39.85	39.26	39.57	3,886,870	-0.03(-0.08%)
May 20, 2011	39.70	39.87	39.48	39.60	2,741,205	-0.22(-0.56%)
May 19, 2011	39.59	40.03	39.43	39.83	3,095,221	+0.37(+0.93%)
May 18, 2011	39.16	39.59	39.04	39.46	2,968,970	+0.34(+0.86%)
May 17, 2011	39.25	39.39	38.91	39.12	3,367,561	-0.18(-0.45%)
May 16, 2011	39.27	39.75	39.24	39.30	2,780,355	-0.10(-0.24%)
May 13, 2011	39.33	39.67	39.27	39.39	2,421,276	-0.01(-0.02%)
May 12, 2011	39.51	39.72	39.31	39.40	3,193,481	-0.13(-0.32%)
May 11, 2011	39.55	39.79	39.28	39.53	4,176,037	+0.03(+0.08%)
May 10, 2011	39.79	40.08	39.47	39.50	2,579,058	-0.15(-0.38%)
May 09, 2011	39.55	39.75	39.25	39.65	2,156,124	+0.06(+0.14%)
May 06, 2011	39.46	39.80	39.39	39.59	2,900,946	+0.42(+1.06%)
May 05, 2011	39.00	39.46	38.84	39.18	2,707,898	+0.02(+0.06%)
May 04, 2011	39.39	39.75	39.07	39.15	2,862,905	-0.38(-0.97%)
May 03, 2011	39.20	39.83	39.19	39.54	6,217,001	+0.30(+0.78%)
May 02, 2011	39.24	39.27	39.17	39.23	4,909,569	+0.35(+0.91%)
Apr 29, 2011	39.63	39.77	38.74	38.88	3,273,672	-0.56(-1.42%)
Apr 28, 2011	39.84	40.03	39.07	39.44	4,399,409	-0.41(-1.03%)
Apr 27, 2011	39.72	40.10	39.64	39.85	3,704,578	+0.22(+0.55%)
Apr 26, 2011	39.28	39.77	39.19	39.63	2,986,785	+0.60(+1.54%)
Apr 25, 2011	38.97	39.19	38.87	39.03	2,731,360	-0.01(-0.02%)
Apr 21, 2011	39.23	39.33	38.75	39.04	4,136,290	-0.03(-0.08%)
Apr 20, 2011	38.94	39.35	38.74	39.07	3,105,003	+0.62(+1.62%)
Apr 19, 2011	38.59	38.80	38.28	38.45	2,381,423	-0.03(-0.08%)
Apr 18, 2011	38.75	38.90	38.38	38.48	2,933,882	-0.61(-1.56%)
Apr 15, 2011	38.77	39.34	38.57	39.09	3,619,553	+0.46(+1.20%)
Apr 14, 2011	38.79	38.84	38.16	38.63	5,480,086	-0.36(-0.92%)
Apr 13, 2011	40.21	40.24	38.94	38.99	6,558,016	-1.17(-2.91%)
Apr 12, 2011	40.57	40.60	40.11	40.15	3,343,800	-0.46(-1.14%)
Apr 11, 2011	40.58	40.87	40.54	40.62	1,803,211	-0.06(-0.14%)
Apr 08, 2011	41.20	41.35	40.52	40.68	3,052,029	-0.56(-1.36%)
Apr 07, 2011	41.00	41.44	40.84	41.24	2,537,251	+0.21(+0.51%)
Apr 06, 2011	40.60	41.06	40.57	41.03	1,982,646	+0.53(+1.30%)
Apr 05, 2011	40.30	40.84	40.24	40.50	2,625,025	+0.09(+0.22%)
Apr 04, 2011	40.38	40.60	39.97	40.41	2,237,942	-0.26(-0.63%)
Apr 01, 2011	40.91	41.01	40.66	40.67	2,387,529	+0.27(+0.67%)
Mar 31, 2011	39.97	40.50	39.97	40.40	3,716,303	+0.34(+0.85%)
Mar 30, 2011	40.06	40.06	40.06	40.06	2,588,416	-0.21(-0.51%)
Mar 29, 2011	40.21	40.30	39.94	40.26	1,766,705	+0.00(+0.00%)
Mar 28, 2011	40.43	40.55	40.23	40.26	1,742,207	-0.08(-0.20%)
Mar 25, 2011	40.75	40.84	40.32	40.34	1,998,943	-0.38(-0.94%)
Mar 24, 2011	40.30	40.87	40.17	40.72	2,634,871	+0.67(+1.69%)
Mar 23, 2011	39.98	40.26	39.75	40.05	2,345,893	+0.03(+0.08%)
Mar 22, 2011	40.02	40.24	39.94	40.02	2,242,918	-0.02(-0.06%)
Mar 21, 2011	40.21	40.26	39.98	40.04	2,790,793	+0.55(+1.39%)
Mar 18, 2011	40.22	40.25	39.04	39.49	6,073,427	-0.16(-0.40%)
Mar 17, 2011	39.86	40.07	39.44	39.65	3,048,753	+0.14(+0.36%)
Mar 16, 2011	40.46	40.46	39.51	39.51	4,888,699	-1.03(-2.55%)
Mar 15, 2011	40.11	40.78	40.04	40.54	6,409,951	-0.39(-0.95%)
Mar 14, 2011	41.10	41.21	40.60	40.93	2,524,828	-0.47(-1.13%)
Mar 11, 2011	41.28	41.56	40.90	41.40	1,910,594	+0.19(+0.46%)
Mar 10, 2011	41.40	41.68	40.97	41.21	3,294,280	-0.49(-1.18%)
Mar 09, 2011	41.41	42.18	41.31	41.70	3,672,200	+0.24(+0.57%)
Mar 08, 2011	40.59	41.80	40.58	41.46	3,452,462	+0.89(+2.19%)
Mar 07, 2011	41.23	41.61	40.49	40.57	2,719,293	-0.50(-1.22%)
Mar 04, 2011	41.20	41.26	40.46	41.07	3,093,908	-0.29(-0.71%)
Mar 03, 2011	40.83	41.60	40.73	41.37	2,584,565	+0.85(+2.10%)
Mar 02, 2011	40.21	40.75	39.99	40.52	3,688,406	+0.33(+0.83%)
Mar 01, 2011	40.83	40.97	40.11	40.18	2,643,639	-0.48(-1.19%)
Feb 28, 2011	40.87	40.98	40.50	40.67	2,615,514	-0.02(-0.06%)
Feb 25, 2011	40.81	41.09	40.50	40.69	2,916,703	+0.28(+0.69%)
Feb 24, 2011	40.27	40.93	40.22	40.41	3,743,171	+0.05(+0.12%)
Feb 23, 2011	40.72	41.21	40.14	40.37	3,034,624	-0.44(-1.09%)
Feb 22, 2011	40.75	41.25	40.57	40.81	3,577,035	-0.61(-1.48%)
Feb 18, 2011	41.40	41.65	41.24	41.42	3,315,671	+0.52(+1.28%)
Feb 17, 2011	40.36	41.33	40.30	40.90	2,654,687	+0.44(+1.10%)
Feb 16, 2011	40.25	40.64	40.06	40.45	2,988,052	+0.12(+0.30%)
Feb 15, 2011	40.20	40.45	39.93	40.33	2,560,408	-0.06(-0.14%)
Feb 14, 2011	40.56	40.79	39.91	40.39	2,743,929	-0.17(-0.43%)
Feb 11, 2011	40.50	40.79	40.33	40.56	2,899,957	-0.46(-1.12%)
Feb 10, 2011	40.74	41.09	40.52	41.02	3,020,108	+0.13(+0.33%)
Feb 09, 2011	40.78	40.94	40.67	40.89	2,527,907	-0.06(-0.14%)
Feb 08, 2011	40.53	41.00	40.53	40.95	2,118,892	+0.33(+0.80%)
Feb 07, 2011	40.06	41.03	39.95	40.62	3,493,089	+0.75(+1.89%)
Feb 04, 2011	39.75	40.32	39.64	39.87	3,280,434	+0.23(+0.58%)
Feb 03, 2011	39.81	40.02	39.52	39.64	3,344,338	-0.16(-0.40%)
Feb 02, 2011	39.38	39.92	39.24	39.79	2,159,966	-0.31(-0.77%)
Feb 01, 2011	39.91	40.20	39.86	40.10	3,306,713	+0.41(+1.02%)
Jan 31, 2011	39.46	39.91	39.39	39.70	6,206,447	+0.41(+1.03%)
Jan 28, 2011	41.06	41.16	39.19	39.29	7,495,580	-1.32(-3.25%)
Jan 27, 2011	40.75	41.69	40.60	40.61	5,592,596	-0.37(-0.89%)
Jan 26, 2011	41.30	41.60	40.67	40.98	3,996,080	-0.57(-1.38%)
Jan 25, 2011	41.00	41.68	40.95	41.55	3,227,035	+0.53(+1.30%)
Jan 24, 2011	41.42	41.57	40.88	41.02	3,857,869	-0.40(-0.96%)
Jan 21, 2011	41.63	41.68	41.18	41.41	7,260,497	-0.17(-0.42%)
Jan 20, 2011	40.51	41.60	40.50	41.59	6,761,475	+0.92(+2.27%)
Jan 19, 2011	40.25	40.67	39.98	40.67	4,328,512	+0.26(+0.65%)
Jan 18, 2011	40.02	40.50	39.85	40.41	3,573,282	+0.49(+1.23%)
Jan 14, 2011	39.29	40.10	39.11	39.91	4,222,568	+0.59(+1.49%)
Jan 13, 2011	39.24	39.60	39.16	39.33	2,995,369	+0.14(+0.34%)
Jan 12, 2011	39.39	39.68	39.12	39.19	3,115,048	+0.10(+0.26%)
Jan 11, 2011	39.64	39.75	38.90	39.09	3,587,935	-0.33(-0.85%)
Jan 10, 2011	39.52	39.69	38.87	39.42	6,889,787	-0.17(-0.42%)
Jan 07, 2011	38.73	40.03	38.71	39.59	7,230,921	+0.90(+2.32%)
Jan 06, 2011	38.17	38.89	37.94	38.69	5,719,487	+0.81(+2.14%)
Jan 05, 2011	37.13	38.17	37.01	37.88	5,839,581	+0.56(+1.51%)
Jan 04, 2011	36.55	37.32	36.38	37.32	5,853,749	+0.71(+1.95%)
Jan 03, 2011	36.77	36.95	36.45	36.60	4,450,766	+0.10(+0.27%)
Dec 31, 2010	36.14	36.63	36.08	36.50	3,174,330	+0.31(+0.85%)
Dec 30, 2010	35.75	36.29	35.64	36.20	3,092,423	+0.39(+1.10%)
Dec 29, 2010	36.02	36.07	35.79	35.80	2,794,640	-0.16(-0.44%)
Dec 28, 2010	35.89	36.01	35.79	35.96	1,760,120	+0.06(+0.18%)
Dec 27, 2010	35.81	35.96	35.50	35.90	1,922,674	-0.01(-0.02%)
Dec 23, 2010	35.80	36.09	35.80	35.90	2,400,505	-0.02(-0.04%)
Dec 22, 2010	35.37	35.93	35.34	35.92	6,005,663	+0.51(+1.45%)
Dec 21, 2010	35.49	35.63	35.30	35.41	2,769,428	-0.01(-0.02%)
Dec 20, 2010	35.54	35.60	35.30	35.42	2,655,680	-0.17(-0.46%)
Dec 17, 2010	35.71	35.75	35.30	35.58	4,835,586	-0.17(-0.48%)
Dec 16, 2010	35.28	35.83	35.05	35.75	3,041,876	+0.42(+1.18%)
Dec 15, 2010	35.77	35.90	35.33	35.34	3,736,807	-0.61(-1.69%)
Dec 14, 2010	36.05	36.08	35.84	35.94	2,575,898	+0.13(+0.35%)
Dec 13, 2010	36.20	36.20	35.65	35.82	3,455,180	-0.09(-0.24%)
Dec 10, 2010	36.26	36.38	35.82	35.90	3,307,741	-0.23(-0.63%)
Dec 09, 2010	36.71	36.80	36.01	36.13	3,666,055	-0.46(-1.27%)
Dec 08, 2010	37.18	37.23	36.57	36.60	4,005,329	-0.58(-1.57%)
Dec 07, 2010	37.48	37.60	37.01	37.18	3,805,154	-0.22(-0.59%)
Dec 06, 2010	37.39	37.49	36.95	37.40	6,610,024	+0.04(+0.11%)
Dec 03, 2010	37.86	38.01	37.30	37.36	3,586,116	-0.71(-1.86%)
Dec 02, 2010	37.29	38.21	37.00	38.07	4,351,260	+0.85(+2.29%)
Dec 01, 2010	36.97	37.31	36.80	37.22	3,626,918	+0.79(+2.16%)
Nov 30, 2010	36.34	36.75	36.21	36.43	4,438,733	-0.23(-0.62%)
Nov 29, 2010	36.32	36.73	36.16	36.66	3,477,780	+0.05(+0.13%)
Nov 26, 2010	36.76	36.97	36.47	36.61	1,171,275	-0.42(-1.13%)
Nov 24, 2010	36.82	37.03	37.03	37.03	2,602,736	+0.45(+1.23%)
Nov 23, 2010	36.35	36.66	36.27	36.58	3,145,731	-0.07(-0.19%)
Nov 22, 2010	37.01	37.01	36.24	36.65	3,036,270	-0.38(-1.02%)
Nov 19, 2010	37.11	37.46	36.79	37.03	3,285,233	-0.05(-0.13%)
Nov 18, 2010	36.74	37.09	36.65	37.08	3,600,265	+0.57(+1.58%)
Nov 17, 2010	36.24	36.62	36.22	36.50	3,333,939	+0.35(+0.96%)
Nov 16, 2010	36.45	36.66	35.98	36.16	3,378,019	-0.47(-1.29%)
Nov 15, 2010	36.63	36.99	36.63	36.63	2,101,232	+0.07(+0.19%)
Nov 12, 2010	37.04	37.04	36.33	36.56	2,987,280	-0.58(-1.57%)
Nov 11, 2010	37.41	37.54	36.98	37.14	2,664,566	-0.64(-1.69%)
Nov 10, 2010	37.85	37.91	37.51	37.78	2,839,335	-0.05(-0.13%)
Nov 09, 2010	38.24	38.34	37.77	37.83	2,927,481	-0.24(-0.64%)
Nov 08, 2010	37.90	38.33	37.87	38.07	2,696,814	+0.14(+0.37%)
Nov 05, 2010	37.94	38.13	37.77	37.93	3,174,532	+0.07(+0.19%)
Nov 04, 2010	37.90	37.96	37.49	37.86	3,038,646	+0.26(+0.69%)
Nov 03, 2010	37.74	38.04	37.26	37.60	3,315,419	-0.06(-0.15%)
Nov 02, 2010	37.29	38.11	37.22	37.65	4,099,613	+0.71(+1.92%)
Nov 01, 2010	36.52	37.46	36.49	36.94	4,435,646	+0.65(+1.78%)
Oct 29, 2010	35.96	36.42	35.96	36.30	3,194,827	+0.35(+0.96%)
Oct 28, 2010	36.69	37.36	35.57	35.95	8,569,487	-1.31(-3.51%)
Oct 27, 2010	37.16	37.31	36.89	37.26	2,421,085	+0.13(+0.34%)
Oct 25, 2010	37.76	37.76	37.10	37.13	2,813,994	-0.36(-0.97%)
Oct 22, 2010	37.68	37.68	37.28	37.49	2,047,101	-0.18(-0.48%)
Oct 21, 2010	37.33	37.72	37.20	37.68	4,156,432	+0.46(+1.25%)
Oct 20, 2010	36.81	37.36	36.77	37.21	3,669,399	+0.55(+1.50%)
Oct 19, 2010	36.98	36.98	36.37	36.66	5,243,333	-0.62(-1.67%)
Oct 18, 2010	35.97	37.35	35.97	37.28	5,602,098	+1.28(+3.54%)
Oct 15, 2010	36.07	36.15	35.62	36.01	6,248,182	+0.15(+0.42%)
Oct 14, 2010	36.15	36.23	35.51	35.86	2,677,645	-0.28(-0.78%)
Oct 13, 2010	36.07	36.27	35.93	36.14	2,995,816	+0.20(+0.55%)
Oct 12, 2010	35.86	36.12	35.47	35.94	3,523,602	+0.10(+0.29%)
Oct 11, 2010	35.88	35.91	35.50	35.84	2,742,885	+0.08(+0.22%)
Oct 08, 2010	35.76	35.99	35.44	35.76	3,139,865	-0.24(-0.68%)
Oct 07, 2010	36.23	36.23	35.71	36.01	3,193,291	-0.17(-0.48%)
Oct 06, 2010	35.90	36.23	35.84	36.18	4,118,276	+0.28(+0.77%)
Oct 05, 2010	35.22	36.05	35.17	35.90	4,370,111	+0.89(+2.54%)
Oct 04, 2010	35.15	35.40	34.95	35.01	3,145,450	-0.13(-0.36%)
Oct 01, 2010	35.14	36.08	35.12	35.14	4,798,510	-0.57(-1.59%)
Sep 30, 2010	35.71	36.09	35.55	35.71	7,936	+0.13(+0.37%)
Sep 29, 2010	35.59	35.65	35.25	35.58	4,625,532	-0.18(-0.50%)
Sep 28, 2010	35.53	35.82	35.06	35.76	3,857,966	+0.31(+0.88%)
Sep 27, 2010	36.04	36.12	35.32	35.44	4,399,635	-0.39(-1.09%)
Sep 24, 2010	35.49	35.89	35.31	35.84	3,357,485	+0.67(+1.91%)
Sep 23, 2010	35.16	35.62	35.10	35.16	3,571,673	-0.65(-1.81%)
Sep 22, 2010	36.16	36.40	35.79	35.81	3,373,754	-0.35(-0.97%)
Sep 21, 2010	36.60	36.85	36.16	36.16	5,022,000	-0.52(-1.43%)
Sep 20, 2010	35.90	36.77	35.85	36.69	3,330,927	+0.84(+2.33%)
Sep 17, 2010	35.85	36.06	35.56	35.85	3,811,711	+0.04(+0.11%)
Sep 15, 2010	35.84	36.06	35.51	35.81	2,977,613	-0.29(-0.80%)
Sep 14, 2010	36.23	36.33	35.94	36.10	2,844,520	-0.23(-0.62%)
Sep 13, 2010	37.03	37.23	36.17	36.33	4,291,983	-0.15(-0.41%)
Sep 10, 2010	35.55	36.52	35.55	36.48	4,704,501	+0.95(+2.68%)
Sep 09, 2010	35.80	35.91	35.24	35.52	2,909,090	+0.12(+0.33%)
Sep 08, 2010	35.48	35.49	35.00	35.41	4,748,051	-0.28(-0.79%)
Sep 07, 2010	36.14	36.14	35.47	35.69	519	+0.01(+0.02%)
Sep 03, 2010	35.95	36.10	35.51	35.68	3,229,041	+0.01(+0.02%)
Sep 02, 2010	35.20	35.76	35.16	35.67	416	+0.47(+1.33%)
Sep 01, 2010	34.77	35.52	34.62	35.20	4,912,325	+0.91(+2.64%)
Aug 31, 2010	34.28	34.67	34.22	34.30	64,458	-0.27(-0.77%)
Aug 30, 2010	34.89	34.89	34.52	34.56	5,378,753	+0.01(+0.02%)
Aug 27, 2010	34.54	34.62	33.77	34.55	5,752,612	+0.77(+2.27%)
Aug 26, 2010	33.83	34.12	33.68	33.79	4,519,919	+0.03(+0.09%)
Aug 25, 2010	33.50	33.88	33.36	33.76	3,725,115	-0.04(-0.12%)
Aug 24, 2010	33.73	34.02	33.32	33.80	650	-0.18(-0.53%)
Aug 23, 2010	34.25	34.66	33.94	33.98	3,874,271	-0.20(-0.59%)
Aug 20, 2010	34.08	34.28	33.72	34.18	5,211,757	-0.20(-0.59%)
Aug 19, 2010	35.10	35.10	34.29	34.38	650	-0.95(-2.70%)
Aug 18, 2010	35.54	35.54	35.20	35.34	4,937,033	-0.18(-0.51%)
Aug 17, 2010	35.27	35.78	35.12	35.52	3,754,870	+0.55(+1.56%)
Aug 16, 2010	34.74	35.21	34.56	34.97	3,424,770	+0.02(+0.04%)
Aug 13, 2010	34.95	35.30	34.76	34.95	2,731,899	+0.21(+0.61%)
Aug 12, 2010	34.79	35.02	34.55	34.74	3,600,443	-0.36(-1.02%)
Aug 11, 2010	35.73	35.80	34.95	35.10	3,457,299	-0.99(-2.75%)
Aug 10, 2010	36.09	36.35	35.66	36.09	512	-0.20(-0.54%)
Aug 09, 2010	36.25	36.52	36.19	36.29	2,870,678	+0.24(+0.67%)
Aug 06, 2010	36.05	36.30	35.78	36.05	3,496,596	-0.23(-0.62%)
Aug 05, 2010	36.07	36.60	35.90	36.27	4,293,217	+0.07(+0.19%)
Aug 04, 2010	35.98	36.31	35.80	36.20	45,734	+0.27(+0.76%)
Aug 03, 2010	36.46	36.62	35.86	35.93	5,639,493	-0.70(-1.92%)