Northrop Grumman (NY: NOC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	25.83	25.83	24.92	24.95	0	-1.38(-5.23%)
Feb 26, 2009	27.56	27.56	26.24	26.32	5,018,074	-1.05(-3.83%)
Feb 25, 2009	28.69	28.69	27.18	27.37	7,221,676	-1.40(-4.85%)
Feb 24, 2009	28.41	29.21	28.07	28.77	5,537,845	+0.53(+1.87%)
Feb 23, 2009	29.68	29.72	28.21	28.24	4,468,731	-1.43(-4.82%)
Feb 20, 2009	30.19	30.57	29.30	29.67	0	-0.69(-2.27%)
Feb 19, 2009	30.56	30.98	30.20	30.36	4,172,825	-0.02(-0.07%)
Feb 18, 2009	30.17	30.84	30.05	30.38	3,540,862	+0.33(+1.11%)
Feb 17, 2009	30.72	30.85	29.75	30.04	4,362,548	-1.47(-4.66%)
Feb 13, 2009	30.93	31.90	30.93	31.51	3,144,646	+0.55(+1.79%)
Feb 12, 2009	30.29	31.10	29.47	30.96	5,238,192	+0.87(+2.88%)
Feb 11, 2009	29.71	30.51	29.68	30.09	3,877,744	+0.35(+1.17%)
Feb 10, 2009	30.58	30.98	29.45	29.74	4,236,468	-1.24(-4.01%)
Feb 09, 2009	31.30	31.31	30.56	30.98	4,709,211	+0.15(+0.48%)
Feb 06, 2009	31.99	32.55	30.65	30.84	6,322,181	-1.16(-3.63%)
Feb 05, 2009	31.90	32.36	31.66	32.00	5,000,408	+0.01(+0.02%)
Feb 04, 2009	31.42	32.55	31.42	31.99	3,241,067	-0.45(-1.38%)
Feb 03, 2009	31.60	32.85	31.10	32.44	5,011,146	+1.32(+4.23%)
Feb 02, 2009	31.18	31.78	30.55	31.12	3,427,448	-1.01(-3.14%)
Jan 30, 2009	32.46	32.68	31.78	32.13	0	-0.22(-0.68%)
Jan 29, 2009	32.91	33.18	32.14	32.35	2,702,829	-0.85(-2.55%)
Jan 28, 2009	33.39	33.43	32.61	33.20	2,718,794	+0.53(+1.64%)
Jan 27, 2009	32.48	32.79	31.98	32.67	2,538,012	+0.41(+1.26%)
Jan 26, 2009	31.37	32.76	31.37	32.26	3,367,156	+0.80(+2.55%)
Jan 23, 2009	31.72	31.83	30.84	31.46	3,854,762	-0.65(-2.02%)
Jan 22, 2009	30.79	32.53	30.16	32.10	5,091,860	+0.07(+0.21%)
Jan 21, 2009	31.59	32.16	31.02	32.04	3,115,886	+0.68(+2.17%)
Jan 20, 2009	32.40	32.62	31.28	31.36	4,291,469	-1.12(-3.43%)
Jan 16, 2009	31.69	32.71	31.39	32.47	0	+1.26(+4.02%)
Jan 15, 2009	31.19	31.34	30.36	31.22	3,201,323	+0.03(+0.09%)
Jan 14, 2009	31.21	31.54	30.94	31.19	3,417,682	-0.41(-1.29%)
Jan 13, 2009	31.57	31.75	30.98	31.60	3,957,657	-0.13(-0.42%)
Jan 12, 2009	31.51	31.94	31.22	31.73	3,254,691	+0.09(+0.30%)
Jan 09, 2009	32.32	32.59	31.42	31.64	3,584,674	-0.58(-1.80%)
Jan 08, 2009	31.32	32.26	31.08	32.22	3,193,687	+0.73(+2.31%)
Jan 07, 2009	32.16	32.16	31.09	31.49	2,990,973	-0.89(-2.74%)
Jan 06, 2009	33.16	33.30	32.06	32.38	4,065,359	-0.54(-1.64%)
Jan 05, 2009	31.30	33.06	31.30	32.92	4,865,494	+1.80(+5.79%)
Jan 02, 2009	30.52	31.26	29.95	31.12	0	+1.04(+3.46%)
Jan 01, 2009	29.69	30.38	29.65	30.07	0	+0.00(+0.00%)
Dec 31, 2008	29.69	30.38	29.65	30.07	2,134,296	+0.37(+1.26%)
Dec 30, 2008	28.97	29.79	28.97	29.70	2,091,358	+0.93(+3.23%)
Dec 29, 2008	28.89	29.04	28.50	28.77	1,797,025	-0.10(-0.35%)
Dec 26, 2008	28.83	28.93	28.62	28.87	799,777	+0.21(+0.72%)
Dec 24, 2008	28.33	28.83	28.33	28.67	739,290	+0.19(+0.66%)
Dec 23, 2008	28.99	29.31	28.36	28.48	2,558,131	-0.33(-1.16%)
Dec 22, 2008	28.21	28.81	27.83	28.81	4,412,770	+0.47(+1.67%)
Dec 19, 2008	27.46	28.63	27.41	28.34	7,240,620	+1.13(+4.15%)
Dec 18, 2008	27.95	28.08	26.86	27.21	4,187,968	-0.59(-2.11%)
Dec 17, 2008	28.01	28.18	27.52	27.80	4,182,256	-0.53(-1.89%)
Dec 16, 2008	27.16	28.35	27.06	28.33	3,784,419	+1.40(+5.21%)
Dec 15, 2008	27.28	27.58	26.62	26.93	3,014,535	-0.11(-0.42%)
Dec 12, 2008	26.87	27.17	26.41	27.04	3,413,275	-0.29(-1.05%)
Dec 11, 2008	27.82	28.03	27.16	27.33	3,487,299	-0.57(-2.03%)
Dec 10, 2008	27.82	28.37	27.51	27.90	3,189,331	+0.12(+0.43%)
Dec 09, 2008	27.45	28.17	27.14	27.78	3,624,037	+0.31(+1.12%)
Dec 08, 2008	27.46	28.02	26.94	27.47	4,177,654	+0.53(+1.96%)
Dec 05, 2008	25.97	27.05	24.99	26.94	4,397,738	+0.76(+2.91%)
Dec 04, 2008	26.98	27.35	25.76	26.18	3,988,430	-1.20(-4.37%)
Dec 03, 2008	26.34	27.66	25.67	27.38	4,874,110	+1.20(+4.57%)
Dec 02, 2008	26.13	26.70	25.46	26.18	3,434,590	+0.34(+1.32%)
Dec 01, 2008	26.80	27.07	25.83	25.84	4,218,910	-1.50(-5.49%)
Nov 28, 2008	26.83	27.42	26.68	27.34	1,383,305	+0.45(+1.69%)
Nov 26, 2008	25.86	26.89	25.23	26.89	4,023,814	+0.54(+2.05%)
Nov 25, 2008	26.61	26.99	25.79	26.35	4,391,311	+0.19(+0.71%)
Nov 24, 2008	25.76	26.70	25.21	26.16	5,546,215	+0.83(+3.30%)
Nov 21, 2008	23.54	25.53	22.98	25.33	7,407,432	+2.49(+10.91%)
Nov 20, 2008	24.57	25.50	22.68	22.84	7,539,245	-1.74(-7.07%)
Nov 19, 2008	26.27	26.67	24.52	24.57	4,627,746	-1.54(-5.91%)
Nov 18, 2008	26.40	27.12	25.35	26.11	5,072,358	-0.38(-1.44%)
Nov 17, 2008	26.72	27.59	26.38	26.50	3,637,226	-0.44(-1.64%)
Nov 14, 2008	28.62	28.62	26.91	26.94	0	-1.38(-4.86%)
Nov 13, 2008	27.21	28.37	25.90	28.31	5,065,020	+1.28(+4.74%)
Nov 12, 2008	28.02	28.02	26.88	27.03	3,443,225	-1.36(-4.78%)
Nov 11, 2008	28.93	29.17	28.09	28.39	2,575,812	-0.91(-3.12%)
Nov 10, 2008	29.99	30.01	28.91	29.30	2,714,232	-0.08(-0.27%)
Nov 07, 2008	29.47	29.73	28.71	29.38	3,340,810	+0.13(+0.46%)
Nov 06, 2008	31.05	31.68	29.05	29.25	3,319,177	-1.92(-6.17%)
Nov 05, 2008	31.10	32.50	31.10	31.17	2,880,881	-0.92(-2.87%)
Nov 04, 2008	31.69	32.28	31.61	32.09	3,407,299	+0.97(+3.13%)
Nov 03, 2008	31.50	31.50	30.61	31.12	3,757,467	-0.19(-0.62%)
Oct 31, 2008	30.88	31.61	30.66	31.31	5,119,440	+0.26(+0.84%)
Oct 30, 2008	30.80	31.15	30.17	31.05	4,103,634	+0.95(+3.17%)
Oct 29, 2008	30.58	31.25	30.05	30.09	4,393,695	-0.65(-2.13%)
Oct 28, 2008	28.53	31.01	28.20	30.75	6,154,828	+2.72(+9.72%)
Oct 27, 2008	28.57	29.33	27.82	28.02	4,707,680	-0.89(-3.09%)
Oct 24, 2008	28.34	29.85	27.92	28.92	4,598,112	-0.73(-2.46%)
Oct 23, 2008	30.70	31.30	28.38	29.65	7,259,405	-1.01(-3.29%)
Oct 22, 2008	30.14	31.77	29.53	30.66	6,851,223	+0.71(+2.39%)
Oct 21, 2008	30.86	31.61	29.73	29.94	3,900,417	-1.32(-4.21%)
Oct 20, 2008	29.88	31.39	29.66	31.26	3,749,592	+1.57(+5.29%)
Oct 17, 2008	29.48	31.01	29.03	29.69	5,234,467	-0.21(-0.71%)
Oct 16, 2008	28.24	30.05	27.54	29.90	7,018,640	+1.66(+5.86%)
Oct 15, 2008	29.78	29.87	27.68	28.24	7,669,753	-1.94(-6.44%)
Oct 14, 2008	30.42	31.18	29.59	30.19	8,163,950	+0.58(+1.96%)
Oct 13, 2008	30.19	30.19	28.38	29.61	5,942,070	+1.70(+6.08%)
Oct 10, 2008	31.26	31.26	24.86	27.91	16,773,195	-4.34(-13.46%)
Oct 09, 2008	35.16	35.16	32.25	32.25	5,467,244	-2.51(-7.22%)
Oct 08, 2008	35.63	36.52	34.76	34.76	7,494,980	-1.44(-3.98%)
Oct 07, 2008	36.85	37.39	36.07	36.20	8,077,665	-0.65(-1.78%)
Oct 06, 2008	37.29	37.74	36.01	36.86	7,342,112	-1.03(-2.73%)
Oct 03, 2008	37.33	38.77	37.21	37.89	0	+0.81(+2.20%)
Oct 02, 2008	37.55	37.90	35.62	37.08	8,774,673	-0.89(-2.34%)
Oct 01, 2008	40.21	40.38	37.91	37.97	6,799,807	-2.46(-6.08%)
Sep 30, 2008	41.16	41.28	39.90	40.42	4,156,407	-0.70(-1.70%)
Sep 29, 2008	41.63	42.26	40.67	41.13	4,921,112	-0.94(-2.24%)
Sep 26, 2008	41.78	42.22	41.15	42.07	0	-0.11(-0.27%)
Sep 25, 2008	41.85	42.46	41.80	42.18	3,538,023	+0.51(+1.23%)
Sep 24, 2008	41.91	42.40	41.41	41.67	3,215,392	-0.39(-0.92%)
Sep 23, 2008	42.79	43.08	41.91	42.05	4,385,767	-0.75(-1.75%)
Sep 22, 2008	43.49	43.85	42.74	42.80	3,501,571	-0.95(-2.17%)
Sep 19, 2008	44.10	44.43	41.79	43.75	0	+0.35(+0.82%)
Sep 18, 2008	43.30	43.64	41.28	43.40	6,129,808	+0.68(+1.59%)
Sep 17, 2008	44.23	44.23	42.58	42.71	5,408,475	-2.03(-4.54%)
Sep 16, 2008	44.49	45.71	43.91	44.74	6,780,188	-1.16(-2.52%)
Sep 15, 2008	46.57	47.14	45.82	45.90	4,300,208	-1.23(-2.61%)
Sep 12, 2008	46.45	47.22	46.33	47.13	5,139,062	+0.53(+1.15%)
Sep 11, 2008	46.57	46.95	45.79	46.59	5,214,830	-0.14(-0.30%)
Sep 10, 2008	47.60	47.60	46.47	46.73	4,074,687	-0.53(-1.13%)
Sep 09, 2008	48.17	48.17	47.19	47.27	3,471,872	-0.59(-1.24%)
Sep 08, 2008	47.50	48.20	46.81	47.86	4,994,292	+1.09(+2.33%)
Sep 05, 2008	45.83	47.26	45.83	46.77	0	+0.72(+1.57%)
Sep 04, 2008	46.15	46.41	45.84	46.05	4,831,894	-0.33(-0.72%)
Sep 03, 2008	46.41	46.68	46.17	46.39	3,874,405	+0.14(+0.30%)
Sep 02, 2008	46.44	46.96	46.12	46.25	3,814,367	+0.27(+0.60%)
Aug 29, 2008	46.06	46.58	45.90	45.97	0	-0.32(-0.69%)
Aug 28, 2008	45.75	46.47	45.68	46.29	2,854,934	+0.73(+1.61%)
Aug 27, 2008	46.19	46.19	45.45	45.56	3,094,337	-0.71(-1.53%)
Aug 26, 2008	46.35	46.59	45.85	46.27	3,139,683	-0.20(-0.43%)
Aug 25, 2008	46.51	46.76	46.14	46.47	3,334,162	-0.27(-0.59%)
Aug 22, 2008	46.42	46.81	46.01	46.74	0	+0.41(+0.88%)
Aug 21, 2008	45.96	46.49	45.78	46.33	2,949,016	-0.01(-0.01%)
Aug 20, 2008	46.61	46.61	45.86	46.34	2,954,797	-0.19(-0.42%)
Aug 19, 2008	47.12	47.13	46.37	46.53	2,716,050	-0.65(-1.37%)
Aug 18, 2008	47.69	47.69	46.87	47.18	3,279,776	-0.31(-0.66%)
Aug 15, 2008	46.85	47.60	46.77	47.50	0	+0.71(+1.53%)
Aug 14, 2008	46.74	46.90	46.20	46.78	3,954,620	-0.16(-0.34%)
Aug 13, 2008	47.16	47.48	46.75	46.94	3,183,056	-0.23(-0.50%)
Aug 12, 2008	46.58	47.50	46.48	47.18	5,336,257	+0.46(+0.99%)
Aug 11, 2008	46.57	46.75	46.20	46.71	3,609,577	+0.17(+0.36%)
Aug 08, 2008	45.55	46.75	45.51	46.55	3,333,641	+0.86(+1.89%)
Aug 07, 2008	45.21	45.88	44.88	45.69	4,861,713	+0.21(+0.47%)
Aug 06, 2008	44.92	45.64	44.60	45.47	4,790,651	+0.52(+1.16%)
Aug 05, 2008	44.44	45.09	44.35	44.95	3,822,496	+0.60(+1.35%)
Aug 04, 2008	44.62	44.73	44.25	44.35	3,615,557	-0.22(-0.49%)
Aug 01, 2008	45.26	45.36	44.40	44.57	2,224,117	-0.43(-0.95%)
Jul 31, 2008	45.41	46.11	44.90	45.00	3,353,786	-0.57(-1.26%)
Jul 30, 2008	45.25	45.91	44.94	45.57	3,197,177	+0.47(+1.05%)
Jul 29, 2008	45.10	46.29	44.14	45.10	4,100,384	-0.75(-1.65%)
Jul 28, 2008	45.98	46.30	45.56	45.85	4,849,375	+0.03(+0.06%)
Jul 25, 2008	44.92	46.12	44.78	45.83	4,605,696	+1.21(+2.71%)
Jul 24, 2008	45.47	45.58	44.51	44.62	2,292,001	-0.87(-1.91%)
Jul 23, 2008	44.69	45.51	44.40	45.49	2,722,764	+0.94(+2.11%)
Jul 22, 2008	43.41	44.56	43.36	44.54	2,342,625	+1.03(+2.38%)
Jul 21, 2008	44.10	44.10	43.10	43.51	2,142,953	-0.33(-0.75%)
Jul 18, 2008	43.39	43.86	43.08	43.84	2,540,624	+0.53(+1.23%)
Jul 17, 2008	44.70	44.70	43.01	43.30	3,898,792	-1.26(-2.82%)
Jul 16, 2008	43.72	44.59	43.38	44.56	2,926,493	+0.80(+1.83%)
Jul 15, 2008	43.24	44.12	42.88	43.76	3,072,584	+0.25(+0.58%)
Jul 14, 2008	43.89	44.14	43.09	43.50	1,995,312	+0.05(+0.11%)
Jul 11, 2008	43.31	44.12	42.80	43.46	2,992,613	-0.41(-0.94%)
Jul 10, 2008	43.41	43.96	43.12	43.87	2,895,635	+0.29(+0.66%)
Jul 09, 2008	44.10	44.34	43.58	43.58	2,742,326	-0.60(-1.36%)
Jul 08, 2008	43.70	44.34	43.61	44.18	3,436,676	+0.37(+0.85%)
Jul 07, 2008	44.07	44.51	43.60	43.81	2,293,645	-0.28(-0.64%)
Jul 04, 2008	44.31	44.54	43.88	44.09	1,467,984	+0.00(+0.00%)
Jul 03, 2008	44.31	44.54	43.88	44.09	1,467,984	+0.06(+0.14%)
Jul 02, 2008	44.57	44.83	44.03	44.03	3,248,077	-0.51(-1.15%)
Jul 01, 2008	44.19	44.87	43.99	44.54	2,537,494	-0.13(-0.28%)
Jun 30, 2008	44.83	45.19	44.23	44.67	2,539,715	-0.16(-0.36%)
Jun 27, 2008	44.58	48.24	44.36	44.83	4,202,903	+0.41(+0.92%)
Jun 26, 2008	46.70	46.70	44.42	44.42	5,984,042	-2.56(-5.46%)
Jun 25, 2008	46.44	47.39	46.24	46.99	3,780,283	+0.75(+1.62%)
Jun 24, 2008	46.58	46.74	46.21	46.24	2,051,697	-0.47(-1.00%)
Jun 23, 2008	46.65	47.26	46.47	46.71	2,858,032	+0.16(+0.34%)
Jun 20, 2008	47.26	47.50	46.45	46.55	4,668,877	-1.10(-2.30%)
Jun 19, 2008	46.08	47.84	46.08	47.64	2,638,195	+0.89(+1.91%)
Jun 18, 2008	47.35	48.58	46.32	46.75	7,547,249	-0.72(-1.52%)
Jun 17, 2008	48.46	48.50	47.42	47.47	2,281,937	-0.87(-1.81%)
Jun 16, 2008	48.41	48.56	47.83	48.34	2,188,571	+0.07(+0.14%)
Jun 13, 2008	48.25	48.66	47.83	48.28	2,201,042	+0.51(+1.08%)
Jun 12, 2008	48.04	48.78	47.68	47.76	2,392,606	+0.05(+0.10%)
Jun 11, 2008	47.93	48.66	47.72	47.72	2,958,213	-0.21(-0.45%)
Jun 10, 2008	47.90	48.34	47.62	47.93	2,655,532	-0.14(-0.29%)
Jun 09, 2008	47.85	48.24	47.69	48.07	2,120,996	+0.19(+0.40%)
Jun 06, 2008	49.49	49.69	47.86	47.88	4,188,342	-1.92(-3.86%)
Jun 05, 2008	49.14	49.86	48.74	49.80	3,074,146	+0.73(+1.50%)
Jun 04, 2008	49.32	49.32	48.76	49.06	3,557,908	-0.25(-0.51%)
Jun 03, 2008	49.82	50.07	49.01	49.32	2,570,481	-0.35(-0.71%)
Jun 02, 2008	50.29	50.37	49.34	49.67	2,235,114	-0.71(-1.42%)
May 30, 2008	50.15	50.60	49.74	50.39	2,343,534	+0.41(+0.81%)
May 29, 2008	49.71	50.13	49.06	49.98	1,816,804	+0.07(+0.15%)
May 28, 2008	50.13	50.13	49.45	49.91	2,808,842	-0.19(-0.39%)
May 27, 2008	49.30	50.21	49.27	50.10	2,605,302	+0.73(+1.49%)
May 26, 2008	49.73	49.94	49.37	49.37	0	+0.00(+0.00%)
May 23, 2008	49.73	49.94	49.37	49.37	1,770,330	-0.60(-1.20%)
May 22, 2008	49.74	50.21	49.65	49.97	2,099,982	+0.23(+0.46%)
May 21, 2008	50.66	50.96	49.67	49.74	3,085,932	-0.89(-1.75%)
May 20, 2008	51.27	51.28	50.57	50.63	2,481,392	-0.79(-1.55%)
May 19, 2008	50.41	51.72	50.31	51.42	3,584,666	+0.95(+1.88%)
May 16, 2008	50.07	50.53	49.76	50.47	3,010,867	+0.31(+0.61%)
May 15, 2008	50.09	50.48	49.75	50.17	2,512,927	+0.02(+0.04%)
May 14, 2008	50.64	50.92	50.14	50.15	2,795,132	-0.17(-0.34%)
May 13, 2008	50.01	50.59	49.76	50.32	2,578,214	+0.29(+0.59%)
May 12, 2008	49.89	50.08	49.38	50.03	1,826,535	+0.36(+0.73%)
May 09, 2008	48.62	50.09	48.62	49.67	1,437,395	-0.19(-0.39%)
May 08, 2008	49.69	50.01	49.17	49.86	2,514,988	+0.27(+0.54%)
May 07, 2008	50.00	50.07	49.59	49.59	4,705,809	-0.29(-0.58%)
May 06, 2008	49.28	50.03	49.16	49.88	2,403,993	+0.17(+0.35%)
May 05, 2008	49.04	50.09	49.41	49.71	2,079,952	-0.37(-0.75%)
May 02, 2008	49.97	50.47	49.75	50.08	2,223,493	+0.15(+0.31%)
May 01, 2008	48.97	49.99	48.94	49.93	3,327,539	+0.80(+1.63%)
Apr 30, 2008	49.41	50.05	49.12	49.12	3,503,263	-0.41(-0.82%)
Apr 29, 2008	49.00	49.72	48.95	49.53	3,676,420	+0.60(+1.23%)
Apr 28, 2008	49.16	49.55	48.70	48.93	4,201,265	-0.47(-0.96%)
Apr 25, 2008	49.81	50.71	48.42	49.41	4,593,968	+0.96(+1.98%)
Apr 24, 2008	46.29	48.78	46.26	48.44	5,309,226	+1.93(+4.15%)
Apr 23, 2008	46.85	47.00	45.70	46.51	4,045,044	+0.07(+0.14%)
Apr 22, 2008	47.05	47.35	46.43	46.45	3,283,622	-1.02(-2.14%)
Apr 21, 2008	47.64	47.89	47.42	47.46	1,951,703	-0.19(-0.39%)
Apr 18, 2008	48.16	48.16	47.41	47.65	2,922,086	+0.19(+0.41%)
Apr 17, 2008	47.44	47.79	47.35	47.46	3,872,760	-0.02(-0.04%)
Apr 16, 2008	48.10	48.59	46.39	47.48	7,721,299	-0.31(-0.66%)
Apr 15, 2008	51.05	51.05	47.64	47.79	7,071,145	-3.52(-6.86%)
Apr 14, 2008	51.05	51.48	51.03	51.31	1,094,222	+0.25(+0.48%)
Apr 11, 2008	51.86	52.02	50.99	51.06	2,168,843	-1.06(-2.04%)
Apr 10, 2008	51.96	52.28	51.80	52.12	1,706,690	+0.07(+0.13%)
Apr 09, 2008	52.26	52.36	51.80	52.06	1,854,872	-0.07(-0.14%)
Apr 08, 2008	51.84	52.26	51.82	52.13	1,472,580	-0.25(-0.48%)
Apr 07, 2008	52.78	52.82	51.96	52.38	2,350,857	+0.08(+0.15%)
Apr 04, 2008	52.98	53.08	52.20	52.30	2,100,104	-0.53(-1.00%)
Apr 03, 2008	52.70	52.91	52.28	52.83	2,415,058	+0.12(+0.23%)
Apr 02, 2008	52.50	53.09	52.09	52.71	2,385,960	+0.46(+0.88%)
Apr 01, 2008	52.02	52.50	51.43	52.25	2,851,387	+0.29(+0.57%)
Mar 31, 2008	52.06	52.42	51.42	51.96	3,184,054	-0.08(-0.15%)
Mar 28, 2008	52.32	52.59	51.92	52.04	1,684,058	+0.07(+0.14%)
Mar 27, 2008	52.57	52.75	51.93	51.96	2,179,649	-0.36(-0.69%)
Mar 26, 2008	52.30	52.60	52.11	52.32	2,005,734	-0.35(-0.66%)
Mar 25, 2008	52.30	52.86	51.95	52.67	2,506,509	+0.34(+0.65%)
Mar 24, 2008	52.48	52.70	52.09	52.33	2,339,848	-0.04(-0.08%)
Mar 21, 2008	52.79	52.86	52.08	52.37	3,546,336	+0.00(+0.00%)
Mar 20, 2008	52.79	52.86	52.08	52.37	3,546,336	+0.13(+0.24%)
Mar 19, 2008	53.43	53.84	52.24	52.24	3,264,150	-1.04(-1.94%)
Mar 18, 2008	53.85	53.85	52.56	53.28	3,405,791	+0.33(+0.62%)
Mar 17, 2008	50.75	53.42	50.75	52.95	4,739,991	+1.17(+2.26%)
Mar 14, 2008	52.89	53.08	51.33	51.78	4,494,646	-0.83(-1.59%)
Mar 13, 2008	52.58	52.88	52.10	52.62	3,171,786	-0.37(-0.69%)
Mar 12, 2008	53.22	53.61	52.89	52.98	2,362,784	-0.22(-0.41%)
Mar 11, 2008	53.42	53.42	52.28	53.20	2,485,105	+0.86(+1.65%)
Mar 10, 2008	52.91	53.11	52.30	52.34	2,666,803	-0.41(-0.78%)
Mar 07, 2008	52.85	53.59	52.53	52.76	2,573,657	-0.41(-0.77%)
Mar 06, 2008	53.39	53.59	52.86	53.16	2,837,995	-0.47(-0.88%)
Mar 05, 2008	53.42	53.81	53.06	53.64	3,282,804	+0.05(+0.10%)
Mar 04, 2008	54.73	54.73	53.02	53.59	5,746,718	-1.55(-2.81%)

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.