Northrop Grumman (NY: NOC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	44.72	44.90	44.27	44.69	1,732,740	+0.01(+0.01%)
Nov 29, 2006	43.79	44.78	43.79	44.69	2,719,283	+0.95(+2.18%)
Nov 28, 2006	43.31	43.84	43.16	43.73	2,432,215	+0.18(+0.41%)
Nov 27, 2006	44.14	44.23	43.47	43.55	2,631,681	-0.55(-1.26%)
Nov 24, 2006	44.07	44.36	43.99	44.11	474,852	-0.01(-0.03%)
Nov 22, 2006	44.37	44.41	44.03	44.12	1,484,607	-0.41(-0.93%)
Nov 21, 2006	44.47	44.65	44.29	44.53	2,494,661	+0.06(+0.14%)
Nov 20, 2006	44.62	44.78	44.41	44.47	2,462,165	-0.34(-0.76%)
Nov 17, 2006	45.01	45.23	44.47	44.82	3,162,090	-0.36(-0.80%)
Nov 16, 2006	45.46	45.58	45.14	45.18	2,334,430	-0.28(-0.62%)
Nov 15, 2006	44.50	45.57	44.47	45.46	4,384,487	+1.02(+2.30%)
Nov 14, 2006	43.83	44.62	43.69	44.43	3,459,491	+0.65(+1.48%)
Nov 13, 2006	43.43	44.22	43.33	43.79	3,757,191	+0.58(+1.34%)
Nov 10, 2006	43.01	43.32	42.96	43.21	1,994,800	+0.07(+0.17%)
Nov 09, 2006	43.51	43.89	43.13	43.13	2,578,220	-0.26(-0.60%)
Nov 08, 2006	44.24	44.25	43.33	43.39	5,248,686	-0.95(-2.14%)
Nov 07, 2006	44.27	44.73	43.81	44.34	3,156,998	+0.21(+0.48%)
Nov 06, 2006	43.97	44.32	43.92	44.13	2,543,479	+0.09(+0.20%)
Nov 03, 2006	44.16	44.34	44.01	44.04	1,997,795	+0.03(+0.08%)
Nov 02, 2006	44.41	44.47	43.84	44.01	4,032,129	-0.69(-1.55%)
Nov 01, 2006	44.31	45.03	44.16	44.70	2,936,868	+0.37(+0.83%)
Oct 31, 2006	44.25	44.47	44.11	44.33	2,760,165	-0.05(-0.12%)
Oct 30, 2006	44.08	44.59	44.08	44.39	2,042,120	+0.31(+0.70%)
Oct 27, 2006	44.10	44.30	44.01	44.08	4,463,405	+0.07(+0.15%)
Oct 26, 2006	44.12	44.14	43.27	44.01	3,513,550	-0.11(-0.24%)
Oct 25, 2006	45.43	45.44	44.04	44.12	4,791,803	-1.32(-2.90%)
Oct 24, 2006	45.74	45.92	45.14	45.44	3,495,879	-0.75(-1.63%)
Oct 23, 2006	45.99	46.19	45.88	46.19	2,019,808	+0.25(+0.54%)
Oct 20, 2006	46.17	46.17	45.64	45.94	1,756,400	-0.14(-0.30%)
Oct 19, 2006	46.32	46.38	45.99	46.08	1,303,561	-0.38(-0.82%)
Oct 18, 2006	46.41	46.61	46.34	46.46	2,161,620	+0.06(+0.13%)
Oct 17, 2006	46.46	46.48	46.29	46.40	2,151,137	-0.15(-0.32%)
Oct 16, 2006	46.41	46.56	46.24	46.55	1,340,998	+0.17(+0.36%)
Oct 13, 2006	46.28	46.44	46.09	46.38	1,605,004	+0.19(+0.40%)
Oct 12, 2006	45.87	46.32	45.85	46.20	3,161,491	+0.41(+0.89%)
Oct 11, 2006	45.82	46.01	45.55	45.79	2,296,693	-0.03(-0.07%)
Oct 10, 2006	45.61	45.90	45.41	45.82	3,122,107	+0.18(+0.40%)
Oct 09, 2006	45.82	45.82	45.53	45.64	1,446,870	-0.03(-0.07%)
Oct 06, 2006	45.98	46.01	45.43	45.68	2,192,019	-0.45(-0.97%)
Oct 05, 2006	46.16	46.31	45.98	46.12	1,673,889	-0.24(-0.52%)
Oct 04, 2006	45.85	46.40	45.62	46.36	1,774,071	+0.21(+0.46%)
Oct 03, 2006	46.28	46.39	45.98	46.15	1,854,186	-0.16(-0.35%)
Oct 02, 2006	45.68	46.80	45.56	46.31	2,334,729	+0.85(+1.88%)
Sep 29, 2006	45.44	45.66	45.30	45.46	1,139,736	-0.09(-0.21%)
Sep 28, 2006	45.51	45.74	45.44	45.55	1,238,121	-0.03(-0.07%)
Sep 27, 2006	45.46	45.74	45.31	45.58	1,713,572	+0.19(+0.43%)
Sep 26, 2006	45.31	45.63	45.26	45.39	1,672,990	-0.03(-0.07%)
Sep 25, 2006	45.05	45.61	45.05	45.42	1,654,122	+0.24(+0.53%)
Sep 22, 2006	45.38	45.41	45.11	45.18	849,972	-0.14(-0.31%)
Sep 21, 2006	45.52	45.60	45.17	45.32	1,194,394	-0.19(-0.41%)
Sep 20, 2006	45.54	45.74	45.42	45.51	1,375,440	+0.13(+0.28%)
Sep 19, 2006	45.34	45.60	45.27	45.38	1,690,661	-0.13(-0.29%)
Sep 18, 2006	45.70	45.85	45.34	45.52	2,020,706	-0.05(-0.12%)
Sep 15, 2006	45.94	46.21	45.54	45.57	2,511,732	-0.10(-0.22%)
Sep 14, 2006	45.21	45.85	45.18	45.67	1,525,338	+0.35(+0.77%)
Sep 13, 2006	45.41	45.41	45.00	45.32	1,440,581	-0.11(-0.24%)
Sep 12, 2006	46.01	46.02	45.09	45.43	1,750,261	-0.57(-1.23%)
Sep 11, 2006	45.58	46.06	45.48	46.00	1,125,659	+0.55(+1.22%)
Sep 08, 2006	45.51	45.64	45.33	45.44	888,607	+0.03(+0.07%)
Sep 07, 2006	45.82	45.82	45.27	45.41	905,529	-0.26(-0.57%)
Sep 06, 2006	45.58	45.86	45.50	45.67	1,855,684	+0.09(+0.21%)
Sep 05, 2006	45.06	45.78	45.05	45.58	1,713,722	+0.69(+1.53%)
Sep 01, 2006	44.61	45.10	44.41	44.89	1,951,822	+0.27(+0.61%)
Aug 31, 2006	44.63	44.91	44.53	44.61	2,030,590	+0.15(+0.33%)
Aug 30, 2006	44.37	44.76	44.20	44.47	2,346,110	+0.40(+0.91%)
Aug 29, 2006	43.92	44.12	43.83	44.07	1,273,761	+0.06(+0.14%)
Aug 28, 2006	43.76	44.13	43.75	44.01	1,590,030	+0.33(+0.76%)
Aug 25, 2006	43.84	43.89	43.55	43.67	729,125	-0.31(-0.70%)
Aug 24, 2006	44.02	44.21	43.85	43.98	1,102,748	-0.07(-0.17%)
Aug 23, 2006	44.04	44.21	43.87	44.05	1,009,454	+0.08(+0.18%)
Aug 22, 2006	44.11	44.20	43.93	43.97	983,997	-0.01(-0.03%)
Aug 21, 2006	44.07	44.09	43.83	43.99	880,371	-0.09(-0.20%)
Aug 18, 2006	44.24	44.30	43.92	44.07	1,203,678	-0.23(-0.53%)
Aug 17, 2006	44.21	44.45	44.09	44.31	1,496,886	+0.19(+0.42%)
Aug 16, 2006	44.14	44.27	43.84	44.12	1,656,668	+0.21(+0.49%)
Aug 15, 2006	43.73	44.05	43.61	43.91	1,277,654	+0.41(+0.95%)
Aug 14, 2006	43.31	43.89	43.31	43.49	927,392	+0.25(+0.59%)
Aug 11, 2006	43.31	43.39	43.07	43.24	1,585,088	-0.10(-0.23%)
Aug 10, 2006	42.94	43.49	42.60	43.34	1,721,659	+0.40(+0.93%)
Aug 09, 2006	43.41	43.68	42.90	42.94	1,779,462	-0.19(-0.43%)
Aug 08, 2006	42.91	43.45	42.91	43.13	1,952,571	+0.29(+0.67%)
Aug 07, 2006	43.31	43.31	42.81	42.84	2,301,785	-0.47(-1.08%)
Aug 04, 2006	43.41	43.61	43.21	43.31	2,549,169	-0.08(-0.18%)
Aug 03, 2006	43.74	43.74	43.37	43.39	3,064,903	-0.53(-1.20%)
Aug 02, 2006	44.25	44.25	43.87	43.91	2,072,370	-0.17(-0.39%)
Aug 01, 2006	44.18	44.18	43.71	44.09	2,127,327	-0.11(-0.26%)
Jul 31, 2006	43.69	44.21	43.65	44.20	2,339,970	+0.24(+0.55%)
Jul 28, 2006	44.27	44.34	43.55	43.96	1,779,611	-0.09(-0.20%)
Jul 27, 2006	44.73	45.14	43.85	44.05	2,344,014	-0.65(-1.45%)
Jul 26, 2006	44.51	45.07	44.06	44.69	1,889,377	+0.02(+0.04%)
Jul 25, 2006	44.12	44.85	43.94	44.67	2,326,493	+0.68(+1.55%)
Jul 24, 2006	43.73	44.31	43.73	43.99	1,587,484	+0.26(+0.60%)
Jul 21, 2006	43.77	44.03	43.47	43.73	1,511,711	+0.13(+0.31%)
Jul 20, 2006	43.93	44.23	43.54	43.60	1,279,152	-0.38(-0.87%)
Jul 19, 2006	42.62	44.07	42.62	43.98	1,998,993	+1.64(+3.86%)
Jul 18, 2006	42.43	42.60	41.84	42.34	1,353,127	-0.02(-0.05%)
Jul 17, 2006	42.72	42.77	42.27	42.36	1,789,644	-0.35(-0.83%)
Jul 14, 2006	42.70	42.78	42.16	42.72	1,321,081	-0.17(-0.40%)
Jul 13, 2006	42.87	43.16	42.74	42.89	1,453,309	-0.17(-0.39%)
Jul 12, 2006	43.41	43.41	42.95	43.06	1,513,957	-0.18(-0.42%)
Jul 11, 2006	42.54	43.35	42.44	43.24	1,040,902	+0.57(+1.33%)
Jul 10, 2006	42.27	42.74	42.22	42.67	1,010,353	+0.57(+1.35%)
Jul 07, 2006	42.50	42.62	42.02	42.10	971,868	-0.57(-1.33%)
Jul 06, 2006	42.41	42.93	42.41	42.67	1,086,276	+0.21(+0.49%)
Jul 05, 2006	42.79	42.88	42.41	42.46	1,250,550	-0.49(-1.15%)
Jul 03, 2006	42.95	43.08	42.62	42.96	680,008	+0.18(+0.42%)
Jun 30, 2006	42.78	43.59	42.58	42.78	3,193,687	+0.00(+0.00%)
Jun 29, 2006	41.94	42.83	41.87	42.78	3,418,459	+1.13(+2.71%)
Jun 28, 2006	41.69	42.07	41.38	41.65	2,857,052	+0.07(+0.16%)
Jun 27, 2006	41.58	41.94	41.32	41.58	2,889,997	+0.07(+0.16%)
Jun 26, 2006	41.60	41.68	41.35	41.52	1,508,716	-0.07(-0.16%)
Jun 23, 2006	41.60	41.94	41.47	41.58	1,450,913	-0.22(-0.53%)
Jun 22, 2006	41.80	41.98	41.61	41.80	1,473,525	-0.03(-0.08%)
Jun 21, 2006	41.54	42.08	41.47	41.84	1,640,345	+0.27(+0.64%)
Jun 20, 2006	41.83	41.98	41.47	41.57	1,386,372	-0.15(-0.37%)
Jun 19, 2006	42.06	42.26	41.60	41.72	1,688,714	-0.35(-0.84%)
Jun 16, 2006	41.40	42.08	41.38	42.08	3,756,442	-0.01(-0.02%)
Jun 15, 2006	41.40	42.27	41.08	42.08	2,404,213	+0.53(+1.27%)
Jun 14, 2006	41.62	41.84	41.26	41.56	2,913,957	-0.52(-1.24%)
Jun 13, 2006	42.04	42.34	41.90	42.08	2,077,311	+0.07(+0.17%)
Jun 12, 2006	42.74	42.74	41.94	42.00	1,475,622	-0.65(-1.52%)
Jun 09, 2006	42.66	42.95	42.59	42.65	1,772,873	+0.01(+0.03%)
Jun 08, 2006	42.30	42.76	41.82	42.64	3,221,241	+0.17(+0.41%)
Jun 07, 2006	42.86	43.31	42.44	42.46	2,664,026	-0.37(-0.87%)
Jun 06, 2006	43.45	43.64	42.62	42.84	1,616,984	-0.44(-1.02%)
Jun 05, 2006	43.57	43.83	43.24	43.28	2,030,141	-0.16(-0.37%)
Jun 02, 2006	43.21	43.57	43.03	43.44	2,431,317	+0.17(+0.40%)
Jun 01, 2006	43.20	43.58	43.07	43.27	3,260,624	+0.07(+0.17%)
May 31, 2006	43.27	43.69	42.97	43.19	2,633,028	-0.11(-0.26%)
May 30, 2006	43.31	43.50	43.11	43.31	2,103,817	-0.25(-0.58%)
May 26, 2006	43.74	43.93	43.49	43.56	1,196,940	-0.08(-0.18%)
May 25, 2006	43.74	44.01	43.55	43.64	2,034,483	-0.25(-0.56%)
May 24, 2006	43.99	44.17	43.32	43.89	3,491,836	-0.10(-0.23%)
May 23, 2006	45.04	45.08	43.92	43.99	3,026,717	-1.06(-2.36%)
May 22, 2006	44.39	45.36	44.26	45.05	2,841,478	+0.66(+1.49%)
May 19, 2006	44.07	44.63	43.91	44.39	2,227,359	+0.38(+0.86%)
May 18, 2006	43.41	44.31	43.41	44.01	1,795,934	+0.08(+0.18%)
May 17, 2006	44.34	44.48	43.75	43.93	1,937,596	-0.57(-1.29%)
May 16, 2006	44.72	44.76	44.41	44.50	1,817,348	-0.19(-0.42%)
May 15, 2006	44.41	44.74	44.35	44.69	2,481,483	+0.17(+0.37%)
May 12, 2006	45.19	45.37	44.46	44.52	1,993,003	-0.68(-1.51%)
May 11, 2006	45.42	45.69	45.12	45.20	1,645,137	-0.21(-0.47%)
May 10, 2006	45.74	45.79	45.27	45.42	1,810,310	-0.13(-0.29%)
May 09, 2006	45.80	45.80	45.47	45.55	1,943,736	-0.25(-0.54%)
May 08, 2006	45.53	45.92	45.19	45.80	1,718,364	+0.27(+0.60%)
May 05, 2006	45.25	45.70	45.12	45.52	1,653,074	+0.33(+0.74%)
May 04, 2006	45.12	45.26	44.96	45.19	2,343,864	-0.01(-0.01%)
May 03, 2006	45.08	45.31	44.71	45.20	3,124,353	+0.25(+0.56%)
May 02, 2006	44.92	45.12	44.76	44.94	2,754,924	+0.03(+0.06%)
May 01, 2006	44.67	45.12	44.20	44.92	2,427,723	+0.24(+0.54%)
Apr 28, 2006	45.20	45.26	44.46	44.67	3,171,075	-0.52(-1.15%)
Apr 27, 2006	45.11	45.38	44.93	45.20	2,740,398	-0.25(-0.54%)
Apr 26, 2006	45.21	45.68	45.18	45.44	3,938,087	-0.67(-1.46%)
Apr 25, 2006	47.45	47.45	46.12	46.12	3,335,798	-1.45(-3.05%)
Apr 24, 2006	46.91	47.66	46.85	47.57	1,764,187	+0.52(+1.11%)
Apr 21, 2006	47.31	47.31	46.41	47.05	1,612,043	-0.06(-0.13%)
Apr 20, 2006	46.33	47.35	46.33	47.11	2,843,724	+0.19(+0.40%)
Apr 19, 2006	46.64	47.03	46.42	46.92	2,152,934	+0.33(+0.70%)
Apr 18, 2006	45.98	46.68	46.01	46.59	2,142,302	+0.61(+1.34%)
Apr 17, 2006	45.10	46.04	45.10	45.98	1,201,582	+0.35(+0.76%)
Apr 13, 2006	45.41	45.74	45.32	45.63	1,360,315	+0.22(+0.49%)
Apr 12, 2006	46.01	46.08	45.32	45.41	2,484,478	-0.60(-1.31%)
Apr 11, 2006	46.42	46.42	45.93	46.01	1,742,024	-0.41(-0.88%)
Apr 10, 2006	46.26	46.48	45.97	46.42	1,290,832	+0.16(+0.35%)
Apr 07, 2006	46.52	46.68	46.12	46.26	2,054,550	+0.01(+0.01%)
Apr 06, 2006	46.29	46.43	45.88	46.25	1,337,554	-0.11(-0.24%)
Apr 05, 2006	46.11	46.49	45.96	46.36	1,476,520	+0.16(+0.35%)
Apr 04, 2006	45.40	46.34	45.34	46.20	2,417,989	+0.79(+1.74%)
Apr 03, 2006	45.77	45.89	45.38	45.42	2,192,318	-0.19(-0.41%)
Mar 31, 2006	45.64	46.13	45.54	45.60	1,887,879	+0.07(+0.16%)
Mar 30, 2006	45.73	45.81	45.36	45.53	2,009,326	-0.33(-0.71%)
Mar 29, 2006	45.36	45.98	45.15	45.86	1,922,621	+0.49(+1.07%)
Mar 28, 2006	45.65	45.82	45.25	45.37	2,190,222	-0.39(-0.85%)
Mar 27, 2006	45.91	45.91	45.55	45.76	3,150,260	-0.10(-0.22%)
Mar 24, 2006	46.21	46.49	45.82	45.86	2,707,154	-0.29(-0.64%)
Mar 23, 2006	46.48	46.48	46.01	46.15	1,944,335	-0.47(-1.02%)
Mar 22, 2006	46.28	46.67	46.21	46.62	1,566,968	+0.27(+0.58%)
Mar 21, 2006	46.31	46.74	46.30	46.36	2,340,120	-0.01(-0.03%)
Mar 20, 2006	46.63	46.71	46.14	46.37	2,409,154	-0.26(-0.56%)
Mar 17, 2006	46.34	46.77	46.20	46.63	2,788,467	+0.45(+0.98%)
Mar 16, 2006	45.86	46.31	45.61	46.18	1,581,045	+0.32(+0.70%)
Mar 15, 2006	45.35	45.94	45.17	45.86	2,699,217	+0.51(+1.12%)
Mar 14, 2006	44.98	45.37	44.78	45.35	1,739,778	+0.41(+0.92%)
Mar 13, 2006	44.85	45.18	44.64	44.94	2,335,628	+0.23(+0.51%)
Mar 10, 2006	43.81	44.86	43.81	44.71	4,250,912	+0.90(+2.06%)
Mar 09, 2006	43.53	44.24	43.41	43.81	2,582,713	+0.19(+0.44%)
Mar 08, 2006	43.27	43.67	43.18	43.61	2,689,334	+0.19(+0.45%)
Mar 07, 2006	43.35	43.71	43.04	43.42	2,056,496	+0.09(+0.20%)
Mar 06, 2006	44.07	44.07	43.19	43.33	1,119,819	-0.60(-1.37%)
Mar 03, 2006	43.57	44.24	43.51	43.93	2,062,786	+0.33(+0.75%)
Mar 02, 2006	43.01	43.88	42.94	43.61	2,828,300	+0.51(+1.18%)
Mar 01, 2006	42.30	43.20	42.26	43.10	3,413,817	+0.29(+0.69%)
Feb 28, 2006	43.75	43.75	42.68	42.81	4,428,663	-0.95(-2.17%)
Feb 27, 2006	43.91	44.06	43.74	43.75	2,553,512	-0.27(-0.62%)
Feb 24, 2006	43.71	44.05	43.62	44.03	2,211,037	+0.43(+0.98%)
Feb 23, 2006	43.75	43.97	43.51	43.60	2,237,393	-0.39(-0.88%)
Feb 22, 2006	43.77	44.40	43.76	43.99	2,374,862	+0.38(+0.87%)
Feb 21, 2006	43.72	43.85	43.35	43.61	1,937,746	-0.27(-0.62%)
Feb 17, 2006	43.80	44.10	43.67	43.88	2,267,941	+0.13(+0.29%)
Feb 16, 2006	43.47	43.81	43.31	43.75	2,103,667	+0.28(+0.64%)
Feb 15, 2006	43.41	43.60	43.26	43.47	2,417,989	-0.05(-0.12%)
Feb 14, 2006	42.69	43.76	42.69	43.53	2,937,916	+0.63(+1.46%)
Feb 13, 2006	42.70	42.99	42.63	42.90	1,450,464	-0.03(-0.08%)
Feb 10, 2006	42.70	42.99	42.46	42.93	1,405,989	+0.23(+0.55%)
Feb 09, 2006	42.21	42.74	41.94	42.70	2,172,252	+0.64(+1.52%)
Feb 08, 2006	42.04	42.20	41.90	42.06	1,905,101	-0.37(-0.88%)
Feb 07, 2006	42.23	42.60	42.17	42.43	2,428,622	+0.20(+0.47%)
Feb 06, 2006	41.77	42.27	41.62	42.23	2,360,336	+0.37(+0.88%)
Feb 03, 2006	41.74	41.98	41.66	41.86	1,546,752	+0.13(+0.30%)
Feb 02, 2006	41.90	42.01	41.57	41.74	2,435,660	-0.33(-0.79%)
Feb 01, 2006	41.49	42.07	41.47	42.07	2,472,348	+0.58(+1.40%)
Jan 31, 2006	41.34	41.87	41.34	41.49	3,467,128	+0.07(+0.16%)
Jan 30, 2006	41.10	41.44	40.67	41.42	3,151,757	-0.43(-1.02%)
Jan 27, 2006	41.95	41.92	41.44	41.85	2,306,427	-0.09(-0.22%)
Jan 26, 2006	41.30	42.66	41.38	41.94	2,296,394	+0.65(+1.57%)
Jan 25, 2006	41.44	41.57	41.20	41.30	2,192,019	-0.16(-0.39%)
Jan 24, 2006	40.83	41.66	40.83	41.46	2,589,302	+0.88(+2.17%)
Jan 23, 2006	40.37	40.69	40.33	40.57	1,225,092	+0.28(+0.70%)
Jan 20, 2006	40.38	40.62	40.19	40.29	2,560,999	-0.19(-0.46%)
Jan 19, 2006	40.40	40.55	40.31	40.48	2,542,730	+0.17(+0.41%)
Jan 18, 2006	40.53	40.65	40.29	40.31	2,615,657	-0.21(-0.53%)
Jan 17, 2006	40.49	40.68	40.45	40.53	2,153,683	-0.17(-0.41%)
Jan 13, 2006	40.57	40.70	40.39	40.69	3,150,410	-0.27(-0.67%)
Jan 12, 2006	41.95	41.95	40.80	40.97	1,905,101	-0.05(-0.13%)
Jan 11, 2006	40.84	41.06	40.67	41.02	2,356,143	+0.15(+0.38%)
Jan 10, 2006	40.70	40.89	40.57	40.87	2,073,867	+0.17(+0.41%)
Jan 09, 2006	40.41	40.73	40.33	40.70	1,801,475	+0.20(+0.49%)
Jan 06, 2006	40.07	40.70	39.93	40.50	2,242,484	+0.33(+0.81%)
Jan 05, 2006	40.07	40.17	39.83	40.17	2,098,875	+0.07(+0.17%)
Jan 04, 2006	39.87	40.13	39.73	40.11	2,198,009	+0.29(+0.72%)
Jan 03, 2006	39.57	40.15	39.47	39.82	3,254,635	-0.32(-0.80%)
Dec 30, 2005	39.87	40.24	39.87	40.14	1,690,062	+0.16(+0.40%)
Dec 29, 2005	39.92	40.11	39.90	39.98	1,386,072	+0.13(+0.34%)
Dec 28, 2005	39.85	39.93	39.57	39.85	1,406,138	+0.11(+0.29%)
Dec 27, 2005	39.73	39.93	39.67	39.73	1,088,671	+0.03(+0.08%)
Dec 23, 2005	39.72	39.83	39.63	39.70	670,574	+0.04(+0.10%)
Dec 22, 2005	39.65	39.73	39.39	39.66	2,060,839	+0.10(+0.25%)
Dec 21, 2005	39.40	39.63	39.33	39.56	1,271,215	+0.29(+0.75%)
Dec 20, 2005	39.17	39.48	39.06	39.27	1,889,077	+0.28(+0.72%)
Dec 19, 2005	39.40	39.40	38.93	38.99	2,044,816	-0.51(-1.29%)
Dec 16, 2005	39.74	40.04	39.47	39.49	2,628,985	-0.24(-0.61%)
Dec 15, 2005	39.63	39.93	39.43	39.73	2,539,885	+0.11(+0.29%)
Dec 14, 2005	39.43	39.78	39.29	39.62	2,449,137	+0.19(+0.47%)
Dec 13, 2005	39.01	39.48	39.01	39.43	2,658,635	+0.36(+0.92%)
Dec 12, 2005	39.03	39.20	38.74	39.07	2,932,975	-0.09(-0.24%)
Dec 09, 2005	38.81	39.30	38.78	39.17	2,846,270	+0.37(+0.95%)
Dec 08, 2005	38.06	38.82	38.06	38.80	2,538,387	+0.19(+0.50%)
Dec 07, 2005	38.73	38.78	38.42	38.60	1,724,504	-0.08(-0.21%)
Dec 06, 2005	38.43	38.82	38.40	38.68	2,471,599	+0.28(+0.73%)
Dec 05, 2005	38.41	38.53	38.03	38.40	2,970,711	+0.00(+0.00%)
Dec 02, 2005	38.54	38.63	38.38	38.40	2,055,748	-0.17(-0.45%)

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.