Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2012	41.40	42.35	41.35	42.01	4,242,830	+0.40(+0.95%)
Feb 29, 2012	41.72	42.07	41.49	41.61	3,524,719	-0.12(-0.30%)
Feb 28, 2012	42.00	42.00	41.64	41.73	1,955,622	-0.14(-0.33%)
Feb 27, 2012	41.52	42.05	41.38	41.87	5,085,172	+0.05(+0.12%)
Feb 24, 2012	41.48	42.17	41.44	41.82	2,122,822	+0.35(+0.83%)
Feb 23, 2012	41.40	41.62	41.37	41.48	2,585,248	-0.04(-0.10%)
Feb 22, 2012	41.19	41.55	41.14	41.52	2,220,110	+0.22(+0.54%)
Feb 21, 2012	41.07	41.48	40.97	41.30	2,783,060	+0.23(+0.56%)
Feb 17, 2012	40.45	41.17	40.45	41.07	2,503,069	+0.86(+2.15%)
Feb 16, 2012	40.36	40.45	39.87	40.20	4,010,547	-0.44(-1.07%)
Feb 15, 2012	41.40	41.44	40.59	40.64	3,059,503	-0.84(-2.03%)
Feb 14, 2012	41.22	41.59	41.04	41.48	2,761,648	+0.04(+0.10%)
Feb 13, 2012	40.94	41.55	40.94	41.44	2,596,143	+0.64(+1.57%)
Feb 10, 2012	40.89	40.93	40.51	40.79	1,928,973	-0.36(-0.88%)
Feb 09, 2012	41.07	41.21	40.94	41.16	3,605,051	+0.16(+0.38%)
Feb 08, 2012	40.56	41.12	40.47	41.00	1,931,909	+0.50(+1.24%)
Feb 07, 2012	40.31	40.61	40.25	40.50	2,176,951	-0.11(-0.26%)
Feb 06, 2012	40.04	40.62	39.95	40.60	2,547,164	+0.27(+0.67%)
Feb 03, 2012	40.13	40.39	40.12	40.33	2,434,336	+0.35(+0.87%)
Feb 02, 2012	40.11	40.18	39.84	39.99	2,005,816	-0.16(-0.39%)
Feb 01, 2012	39.81	40.35	39.80	40.14	3,091,692	+0.62(+1.56%)
Jan 31, 2012	39.67	39.89	39.12	39.53	4,460,997	-0.01(-0.02%)
Jan 30, 2012	39.65	39.72	39.30	39.53	2,992,153	-0.53(-1.32%)
Jan 27, 2012	41.01	41.01	39.96	40.06	2,996,958	-1.03(-2.51%)
Jan 26, 2012	41.76	41.76	40.42	41.09	4,907,643	+0.15(+0.36%)
Jan 25, 2012	40.78	41.04	40.28	40.94	4,579,215	+0.02(+0.04%)
Jan 24, 2012	40.79	41.05	40.74	40.93	1,899,357	-0.12(-0.30%)
Jan 23, 2012	41.10	41.49	40.75	41.05	1,442,294	-0.03(-0.08%)
Jan 20, 2012	41.25	41.34	40.93	41.08	1,966,012	-0.08(-0.20%)
Jan 19, 2012	40.96	41.18	40.55	41.17	2,898,078	+0.30(+0.73%)
Jan 18, 2012	40.16	40.96	40.07	40.87	2,232,395	+0.61(+1.51%)
Jan 17, 2012	40.51	40.60	40.18	40.26	2,345,124	+0.17(+0.43%)
Jan 13, 2012	40.57	40.57	40.01	40.09	2,102,106	-0.67(-1.64%)
Jan 12, 2012	40.28	40.87	40.19	40.75	1,880,013	+0.56(+1.39%)
Jan 11, 2012	40.09	40.35	40.05	40.19	1,565,076	+0.08(+0.21%)
Jan 10, 2012	39.98	40.30	39.53	40.11	2,683,859	+0.44(+1.12%)
Jan 09, 2012	39.72	39.90	39.26	39.67	2,473,217	+0.07(+0.17%)
Jan 06, 2012	39.73	39.77	39.45	39.60	1,801,963	+0.02(+0.06%)
Jan 05, 2012	39.99	40.01	39.12	39.58	3,401,119	-0.44(-1.11%)
Jan 04, 2012	39.98	40.17	39.73	40.02	1,747,388	+0.17(+0.43%)
Dec 30, 2011	40.11	40.28	39.84	39.85	2,095,309	-0.21(-0.53%)
Dec 29, 2011	39.78	40.09	39.71	40.06	1,999,192	+0.36(+0.90%)
Dec 28, 2011	39.76	39.91	39.60	39.70	1,956,734	+0.01(+0.02%)
Dec 27, 2011	39.50	39.73	39.19	39.69	1,320,233	+0.20(+0.52%)
Dec 23, 2011	39.47	39.50	39.27	39.49	1,360,832	+1.04(+2.70%)
Dec 21, 2011	38.31	38.53	37.87	38.45	2,304,159	+0.12(+0.32%)
Dec 20, 2011	37.58	38.42	37.57	38.33	2,488,668	+1.12(+3.01%)
Dec 19, 2011	37.32	37.72	37.10	37.21	2,404,651	+0.06(+0.15%)
Dec 16, 2011	37.42	37.78	36.79	37.16	3,708,161	+0.11(+0.29%)
Dec 15, 2011	37.09	37.32	36.97	37.05	2,988,539	+0.38(+1.02%)
Dec 14, 2011	36.64	36.92	36.57	36.67	2,459,529	+0.00(+0.00%)
Dec 13, 2011	36.84	37.20	36.49	36.67	2,169,482	+0.08(+0.22%)
Dec 12, 2011	36.79	36.95	36.38	36.59	1,939,765	-0.60(-1.60%)
Dec 09, 2011	36.77	37.34	36.73	37.19	1,824,028	+0.61(+1.67%)
Dec 08, 2011	37.38	37.54	36.49	36.58	3,290,250	-1.02(-2.71%)
Dec 07, 2011	37.16	37.83	37.01	37.60	4,138,922	+0.33(+0.90%)
Dec 06, 2011	36.78	37.55	36.71	37.26	3,448,576	+0.43(+1.17%)
Dec 05, 2011	37.44	37.52	36.66	36.83	4,048,320	-0.20(-0.53%)
Dec 02, 2011	37.38	37.40	36.83	37.02	4,529,178	+0.05(+0.13%)
Dec 01, 2011	37.04	37.29	36.88	36.98	3,229,124	-0.23(-0.61%)
Nov 30, 2011	36.55	37.24	36.47	37.20	4,661,541	+1.53(+4.30%)
Nov 29, 2011	35.94	36.31	35.57	35.67	4,120,899	-0.20(-0.57%)
Nov 28, 2011	35.86	36.15	35.54	35.87	3,085,647	+0.67(+1.90%)
Nov 25, 2011	34.71	35.60	34.67	35.20	1,542,241	+0.41(+1.17%)
Nov 23, 2011	35.17	35.17	34.65	34.80	2,140,423	-0.69(-1.93%)
Nov 22, 2011	35.48	35.72	34.98	35.48	3,179,771	+0.09(+0.25%)
Nov 21, 2011	35.38	35.57	34.29	35.39	4,246,828	-0.53(-1.48%)
Nov 18, 2011	35.97	36.31	35.68	35.92	2,778,388	+0.13(+0.36%)
Nov 17, 2011	36.22	36.33	35.51	35.79	2,787,235	-0.54(-1.48%)
Nov 16, 2011	36.72	36.91	36.27	36.33	2,534,496	-0.89(-2.39%)
Nov 15, 2011	36.71	37.45	36.70	37.22	1,959,272	+0.38(+1.02%)
Nov 14, 2011	37.07	37.18	36.75	36.84	2,388,211	-0.33(-0.90%)
Nov 11, 2011	36.88	37.41	36.81	37.18	2,277,906	+0.72(+1.97%)
Nov 10, 2011	36.58	36.89	36.27	36.46	2,796,653	+0.23(+0.63%)
Nov 09, 2011	36.71	36.74	36.13	36.23	2,762,192	-1.11(-2.97%)
Nov 08, 2011	37.16	37.41	36.67	37.34	5,046,107	+0.22(+0.59%)
Nov 07, 2011	35.88	37.17	35.80	37.12	3,485,230	+1.05(+2.92%)
Nov 04, 2011	35.85	36.13	35.42	36.07	2,747,085	-0.07(-0.18%)
Nov 03, 2011	35.63	36.21	35.52	36.13	3,304,836	+0.88(+2.50%)
Nov 02, 2011	36.02	36.02	35.13	35.25	3,773,221	+0.40(+1.15%)
Nov 01, 2011	35.23	35.32	34.62	34.85	5,063,269	-1.22(-3.39%)
Oct 31, 2011	35.24	36.60	35.19	36.08	4,784,342	+0.53(+1.49%)
Oct 28, 2011	35.72	35.99	35.26	35.55	4,035,996	-0.20(-0.57%)
Oct 27, 2011	36.22	36.34	34.49	35.75	7,233,935	+1.10(+3.18%)
Oct 26, 2011	36.34	36.35	34.53	34.65	6,858,246	-1.16(-3.24%)
Oct 25, 2011	36.08	36.26	35.72	35.81	3,004,041	-0.49(-1.35%)
Oct 24, 2011	35.90	36.36	35.78	36.30	2,309,993	+0.40(+1.11%)
Oct 21, 2011	35.24	35.92	35.11	35.90	3,224,042	+0.99(+2.83%)
Oct 20, 2011	35.12	35.20	34.46	34.91	2,471,548	-0.16(-0.47%)
Oct 19, 2011	35.02	35.42	34.89	35.07	3,018,972	+0.07(+0.19%)
Oct 18, 2011	34.33	35.32	34.10	35.01	2,677,110	+0.74(+2.17%)
Oct 17, 2011	34.79	34.84	34.18	34.26	1,965,630	-0.65(-1.87%)
Oct 14, 2011	35.09	35.11	34.74	34.92	1,858,448	+0.29(+0.83%)
Oct 13, 2011	34.76	34.81	34.26	34.63	2,163,155	-0.16(-0.47%)
Oct 12, 2011	34.40	35.07	34.35	34.80	2,766,602	+0.64(+1.86%)
Oct 11, 2011	34.23	34.40	34.02	34.16	1,956,162	-0.20(-0.57%)
Oct 10, 2011	34.10	34.36	33.96	34.35	2,027,060	+0.88(+2.63%)
Oct 07, 2011	33.26	33.82	33.11	33.47	3,091,477	+0.43(+1.31%)
Oct 06, 2011	32.75	33.04	32.64	33.04	3,045,880	+0.41(+1.25%)
Oct 05, 2011	32.93	33.02	32.34	32.63	4,130,267	-0.15(-0.45%)
Oct 04, 2011	31.71	32.85	31.58	32.78	4,781,210	+0.53(+1.65%)
Oct 03, 2011	32.96	33.29	32.22	32.25	4,045,581	-0.77(-2.32%)
Sep 30, 2011	32.98	33.56	32.93	33.02	4,232,972	-0.32(-0.95%)
Sep 29, 2011	33.05	33.61	32.72	33.33	3,729,956	+0.78(+2.41%)
Sep 28, 2011	32.81	33.17	32.43	32.55	3,184,111	-0.23(-0.69%)
Sep 27, 2011	33.39	33.48	32.60	32.77	3,174,391	+0.13(+0.40%)
Sep 26, 2011	32.06	32.68	31.80	32.64	4,225,133	+0.89(+2.80%)
Sep 23, 2011	31.37	32.34	31.34	31.76	5,502,728	+0.39(+1.24%)
Sep 22, 2011	31.38	31.67	30.98	31.37	5,699,181	-0.79(-2.46%)
Sep 21, 2011	33.41	33.48	32.14	32.16	3,416,390	-1.24(-3.72%)
Sep 20, 2011	33.97	34.01	33.35	33.40	3,495,487	-0.43(-1.27%)
Sep 19, 2011	33.68	33.93	33.23	33.83	3,579,297	-0.20(-0.59%)
Sep 16, 2011	33.80	34.29	33.61	34.03	4,333,053	+0.45(+1.35%)
Sep 15, 2011	33.51	33.77	33.31	33.58	3,330,389	+0.40(+1.22%)
Sep 14, 2011	33.31	33.50	32.86	33.18	4,361,388	-0.02(-0.05%)
Sep 13, 2011	33.23	33.79	32.96	33.19	4,269,595	+0.12(+0.37%)
Sep 12, 2011	32.53	33.09	32.44	33.07	3,530,701	+0.24(+0.74%)
Sep 09, 2011	33.22	33.33	32.62	32.83	3,647,555	-0.63(-1.88%)
Sep 08, 2011	33.69	33.89	33.44	33.46	2,405,026	-0.34(-1.00%)
Sep 07, 2011	33.41	33.99	33.17	33.80	2,212,376	+0.88(+2.67%)
Sep 06, 2011	32.33	32.98	32.31	32.92	3,085,884	-0.42(-1.26%)
Sep 02, 2011	34.04	34.11	33.28	33.34	2,154,484	-1.04(-3.03%)
Sep 01, 2011	34.88	35.32	34.33	34.38	2,801,147	-0.54(-1.55%)
Aug 31, 2011	34.91	35.25	34.70	34.92	2,871,943	+0.31(+0.89%)
Aug 30, 2011	34.33	34.80	33.86	34.62	2,658,495	+0.23(+0.66%)
Aug 29, 2011	34.03	34.41	33.86	34.39	2,897,268	+0.79(+2.36%)
Aug 26, 2011	32.89	33.72	32.46	33.60	2,706,327	+0.57(+1.71%)
Aug 25, 2011	34.10	34.20	32.94	33.03	4,166,438	-0.95(-2.78%)
Aug 24, 2011	33.12	34.07	33.05	33.98	4,257,641	+0.82(+2.46%)
Aug 23, 2011	32.50	33.23	32.31	33.16	4,030,696	+0.90(+2.81%)
Aug 22, 2011	32.80	32.88	32.19	32.26	4,753,554	+0.05(+0.15%)
Aug 19, 2011	32.05	32.78	32.04	32.21	4,406,699	-0.23(-0.70%)
Aug 18, 2011	32.70	32.74	32.18	32.43	5,781,878	-0.98(-2.93%)
Aug 17, 2011	33.21	33.57	33.17	33.41	5,389,918	+0.36(+1.10%)
Aug 16, 2011	32.91	33.59	32.81	33.05	4,916,966	-0.27(-0.80%)
Aug 15, 2011	33.11	33.42	32.87	33.31	5,034,485	+0.39(+1.18%)
Aug 12, 2011	32.84	33.02	32.26	32.93	5,085,651	+0.36(+1.09%)
Aug 11, 2011	31.72	32.98	31.31	32.57	5,528,032	+1.07(+3.38%)
Aug 10, 2011	32.66	32.67	31.46	31.51	8,077,935	-1.75(-5.27%)
Aug 09, 2011	32.84	33.32	31.51	33.26	9,553,404	+1.42(+4.47%)
Aug 08, 2011	32.84	33.18	31.80	31.84	15,229,220	-1.53(-4.58%)
Aug 05, 2011	33.50	33.58	32.60	33.36	13,560,621	+0.07(+0.22%)
Aug 04, 2011	34.73	34.86	33.23	33.29	10,898,600	-1.68(-4.80%)
Aug 03, 2011	35.48	35.57	34.57	34.97	9,424,338	-0.48(-1.34%)
Aug 02, 2011	35.62	35.98	35.45	35.45	5,133,398	-0.36(-0.99%)
Aug 01, 2011	36.30	36.30	35.43	35.80	5,171,089	-0.33(-0.92%)
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%)