Textron (NY: TXT )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	20.98	21.31	20.97	21.15	3,436,574	+0.24(+1.14%)
Sep 28, 2006	20.59	20.94	20.53	20.91	3,293,823	+0.44(+2.15%)
Sep 27, 2006	20.30	20.68	20.29	20.47	1,414,269	+0.10(+0.51%)
Sep 26, 2006	19.90	20.47	19.86	20.36	2,292,084	+0.46(+2.33%)
Sep 25, 2006	19.90	19.97	19.71	19.90	2,364,287	+0.18(+0.89%)
Sep 22, 2006	20.06	20.07	19.45	19.72	2,745,163	-0.48(-2.37%)
Sep 21, 2006	20.29	20.44	20.18	20.20	1,584,122	-0.17(-0.84%)
Sep 20, 2006	20.25	20.42	20.16	20.37	1,807,558	+0.16(+0.80%)
Sep 19, 2006	19.94	20.22	19.93	20.21	1,776,732	+0.24(+1.22%)
Sep 18, 2006	20.26	20.34	19.97	19.97	3,450,643	-0.29(-1.44%)
Sep 15, 2006	20.48	20.65	20.26	20.26	1,664,600	-0.07(-0.33%)
Sep 14, 2006	20.30	20.51	20.24	20.33	1,425,441	+0.03(+0.13%)
Sep 13, 2006	20.28	20.42	20.09	20.30	1,590,121	-0.22(-1.07%)
Sep 12, 2006	20.20	20.52	20.14	20.52	1,968,101	+0.31(+1.52%)
Sep 11, 2006	20.29	20.29	20.03	20.21	2,258,155	+0.20(+1.01%)
Sep 08, 2006	19.71	20.14	19.71	20.01	1,850,176	+0.28(+1.42%)
Sep 07, 2006	19.55	19.93	19.50	19.73	2,304,083	+0.13(+0.67%)
Sep 06, 2006	20.20	20.21	19.58	19.60	3,812,485	-0.80(-3.91%)
Sep 05, 2006	20.54	20.74	20.28	20.40	2,365,114	-0.04(-0.18%)
Sep 01, 2006	20.37	20.51	20.36	20.43	1,001,532	+0.17(+0.82%)
Aug 31, 2006	20.14	20.54	20.14	20.27	1,442,819	+0.18(+0.91%)
Aug 30, 2006	20.42	20.51	19.94	20.08	2,707,924	-0.30(-1.48%)
Aug 29, 2006	20.64	20.66	20.24	20.39	1,407,648	-0.26(-1.25%)
Aug 28, 2006	20.52	20.81	20.41	20.64	1,648,877	+0.10(+0.49%)
Aug 25, 2006	20.92	20.92	20.48	20.54	3,081,352	-0.44(-2.11%)
Aug 24, 2006	21.22	21.30	20.74	20.98	1,428,544	-0.19(-0.91%)
Aug 23, 2006	21.52	21.54	21.15	21.18	1,020,979	-0.21(-0.99%)
Aug 22, 2006	21.51	21.75	21.34	21.39	860,850	-0.12(-0.55%)
Aug 21, 2006	21.73	21.74	21.43	21.51	920,019	-0.26(-1.20%)
Aug 18, 2006	21.82	21.85	21.59	21.77	1,093,182	-0.05(-0.24%)
Aug 17, 2006	21.93	22.07	21.79	21.82	1,317,860	-0.16(-0.71%)
Aug 16, 2006	21.75	22.09	21.63	21.98	1,744,044	+0.28(+1.29%)
Aug 15, 2006	21.34	21.73	21.26	21.70	1,537,366	+0.63(+2.99%)
Aug 14, 2006	21.10	21.40	21.02	21.07	1,370,409	+0.16(+0.79%)
Aug 11, 2006	21.00	21.03	20.74	20.91	1,097,527	-0.12(-0.55%)
Aug 10, 2006	20.64	21.11	20.64	21.02	1,877,485	+0.22(+1.03%)
Aug 09, 2006	21.51	21.57	20.74	20.81	1,510,264	-0.51(-2.38%)
Aug 08, 2006	21.46	21.56	21.17	21.31	1,537,779	-0.14(-0.66%)
Aug 07, 2006	21.68	21.68	21.32	21.46	1,137,249	-0.23(-1.06%)
Aug 04, 2006	21.87	21.94	21.50	21.69	1,625,292	-0.07(-0.30%)
Aug 03, 2006	21.63	22.02	21.60	21.75	1,312,067	-0.04(-0.19%)
Aug 02, 2006	21.73	22.05	21.69	21.79	1,452,956	+0.15(+0.68%)
Aug 01, 2006	21.67	21.71	21.32	21.64	1,512,332	-0.08(-0.39%)
Jul 31, 2006	21.89	21.99	21.60	21.73	1,536,331	-0.21(-0.97%)
Jul 28, 2006	21.84	22.12	21.79	21.94	1,407,648	+0.21(+0.97%)
Jul 27, 2006	22.21	22.23	21.64	21.73	1,509,229	-0.32(-1.46%)
Jul 26, 2006	22.13	22.23	21.86	22.05	2,110,645	-0.14(-0.63%)
Jul 25, 2006	21.51	22.29	21.46	22.19	2,320,427	+0.65(+3.04%)
Jul 24, 2006	21.11	21.60	21.15	21.54	1,487,506	+0.43(+2.05%)
Jul 21, 2006	21.58	21.55	20.91	21.11	2,205,813	-0.48(-2.21%)
Jul 20, 2006	22.53	22.55	21.58	21.58	3,487,675	-0.07(-0.33%)
Jul 19, 2006	20.84	21.91	20.80	21.65	2,339,461	+0.87(+4.19%)
Jul 18, 2006	20.98	21.13	20.50	20.78	1,831,350	-0.16(-0.76%)
Jul 17, 2006	21.02	21.12	20.82	20.94	1,290,551	-0.12(-0.56%)
Jul 14, 2006	21.44	21.45	20.88	21.06	1,934,172	-0.59(-2.73%)
Jul 13, 2006	22.11	22.11	21.60	21.65	1,193,729	-0.52(-2.34%)
Jul 12, 2006	22.33	22.46	22.14	22.17	1,414,476	-0.10(-0.46%)
Jul 11, 2006	22.07	22.39	21.91	22.28	1,799,696	+0.12(+0.53%)
Jul 10, 2006	22.23	22.45	22.08	22.16	1,586,604	+0.04(+0.19%)
Jul 07, 2006	22.33	22.51	22.07	22.12	1,293,448	-0.39(-1.74%)
Jul 06, 2006	22.31	22.63	22.31	22.51	1,473,645	+0.22(+1.01%)
Jul 05, 2006	22.38	22.40	22.20	22.28	1,925,690	-0.10(-0.45%)
Jul 03, 2006	22.40	22.41	22.18	22.38	486,387	+0.11(+0.48%)
Jun 30, 2006	22.13	22.29	22.07	22.28	1,750,458	+0.11(+0.48%)
Jun 29, 2006	21.75	22.21	21.65	22.17	3,134,315	+0.84(+3.94%)
Jun 28, 2006	21.03	21.34	20.97	21.33	1,630,050	+0.32(+1.51%)
Jun 27, 2006	21.26	21.38	20.95	21.01	1,664,807	-0.30(-1.40%)
Jun 26, 2006	21.04	21.35	21.04	21.31	1,617,017	+0.28(+1.33%)
Jun 23, 2006	20.94	21.25	20.90	21.03	2,118,507	-0.13(-0.62%)
Jun 22, 2006	21.15	21.38	21.06	21.16	1,885,761	-0.19(-0.88%)
Jun 21, 2006	20.95	21.42	20.93	21.35	1,318,274	+0.38(+1.80%)
Jun 20, 2006	20.95	21.16	20.84	20.97	1,747,147	+0.03(+0.13%)
Jun 19, 2006	20.97	21.34	20.85	20.95	2,946,463	+0.22(+1.08%)
Jun 16, 2006	20.96	20.98	20.62	20.72	3,261,136	-0.31(-1.48%)
Jun 15, 2006	20.51	21.14	20.51	21.03	2,790,264	+0.70(+3.43%)
Jun 14, 2006	19.93	20.40	19.91	20.33	2,298,704	+0.39(+1.98%)
Jun 13, 2006	20.28	20.64	19.87	19.94	2,870,743	-0.46(-2.24%)
Jun 12, 2006	20.86	20.91	20.36	20.40	2,666,133	-0.50(-2.38%)
Jun 09, 2006	21.20	21.79	20.90	20.90	1,683,220	-0.26(-1.21%)
Jun 08, 2006	21.79	21.79	20.18	21.15	4,809,467	-0.64(-2.92%)
Jun 07, 2006	21.59	22.10	21.55	21.79	2,461,316	+0.24(+1.13%)
Jun 06, 2006	21.97	22.09	21.41	21.54	2,531,037	-0.22(-1.02%)
Jun 05, 2006	22.74	22.77	21.77	21.77	2,635,514	-1.00(-4.40%)
Jun 02, 2006	22.75	22.85	22.37	22.77	1,858,659	+0.01(+0.04%)
Jun 01, 2006	22.23	22.78	22.07	22.76	2,685,580	+0.78(+3.56%)
May 31, 2006	22.38	22.61	21.55	21.98	5,087,314	-0.27(-1.20%)
May 30, 2006	22.24	22.34	22.04	22.24	1,693,978	-0.16(-0.71%)
May 26, 2006	22.51	22.52	22.20	22.40	1,044,357	-0.08(-0.34%)
May 25, 2006	22.00	22.55	21.99	22.48	2,615,446	+0.72(+3.32%)
May 24, 2006	21.75	21.87	21.49	21.76	3,045,561	+0.00(+0.02%)
May 23, 2006	21.84	22.00	21.73	21.75	1,805,903	+0.02(+0.11%)
May 22, 2006	21.99	22.05	21.53	21.73	2,084,991	-0.41(-1.86%)
May 19, 2006	22.34	22.44	21.81	22.14	2,388,286	-0.18(-0.80%)
May 18, 2006	22.59	22.64	22.30	22.32	1,390,684	-0.28(-1.22%)
May 17, 2006	23.05	23.10	22.50	22.59	1,725,838	-0.61(-2.64%)
May 16, 2006	23.09	23.33	22.92	23.20	1,500,954	+0.06(+0.27%)
May 15, 2006	23.16	23.27	22.85	23.14	1,575,019	-0.18(-0.77%)
May 12, 2006	23.65	23.78	23.25	23.32	2,068,027	-0.39(-1.64%)
May 11, 2006	23.69	23.92	23.61	23.71	1,921,345	+0.00(+0.00%)
May 10, 2006	23.66	23.84	23.54	23.71	1,843,556	+0.11(+0.46%)
May 09, 2006	23.44	23.68	23.41	23.60	1,663,566	+0.16(+0.70%)
May 08, 2006	23.13	23.44	23.06	23.44	3,329,201	+0.38(+1.63%)
May 05, 2006	22.29	23.18	22.29	23.06	2,185,952	+0.30(+1.32%)
May 04, 2006	22.39	22.79	22.33	22.76	1,297,792	+0.49(+2.21%)
May 03, 2006	22.05	22.35	22.04	22.27	1,745,286	+0.18(+0.80%)
May 02, 2006	21.79	22.35	21.73	22.09	1,723,976	+0.37(+1.70%)
May 01, 2006	21.81	21.88	21.63	21.72	1,581,225	-0.02(-0.09%)
Apr 28, 2006	21.95	21.96	21.55	21.74	1,345,583	-0.27(-1.23%)
Apr 27, 2006	21.87	22.05	21.53	22.01	1,801,351	+0.14(+0.66%)
Apr 26, 2006	21.75	21.98	21.68	21.86	1,549,986	+0.05(+0.24%)
Apr 25, 2006	22.11	22.12	21.59	21.81	2,665,719	-0.25(-1.13%)
Apr 24, 2006	21.70	22.14	21.47	22.06	3,109,902	+0.30(+1.40%)
Apr 21, 2006	22.29	22.31	21.44	21.76	4,022,267	-0.84(-3.71%)
Apr 20, 2006	22.53	23.13	22.23	22.59	2,897,845	-0.36(-1.58%)
Apr 19, 2006	22.63	23.04	22.60	22.96	2,149,540	+0.22(+0.96%)
Apr 18, 2006	21.86	22.85	21.98	22.74	2,109,818	+0.88(+4.04%)
Apr 17, 2006	21.69	21.99	21.66	21.86	1,037,530	+0.00(+0.00%)
Apr 13, 2006	21.91	22.07	21.75	21.86	818,025	-0.05(-0.22%)
Apr 12, 2006	21.87	22.03	21.76	21.91	844,920	+0.00(+0.02%)
Apr 11, 2006	22.13	22.14	21.71	21.90	1,303,792	-0.22(-1.02%)
Apr 10, 2006	22.23	22.26	22.09	22.13	737,960	-0.11(-0.48%)
Apr 07, 2006	22.37	22.63	22.22	22.23	1,376,822	-0.11(-0.50%)
Apr 06, 2006	22.28	22.52	22.13	22.34	1,754,802	-0.21(-0.91%)
Apr 05, 2006	22.50	22.66	22.45	22.55	1,989,410	-0.01(-0.05%)
Apr 04, 2006	22.60	22.93	22.51	22.56	1,854,728	-0.18(-0.80%)
Apr 03, 2006	22.63	22.94	22.50	22.74	1,067,529	+0.17(+0.76%)
Mar 31, 2006	22.72	22.77	22.55	22.57	1,436,405	-0.23(-1.00%)
Mar 30, 2006	22.51	22.96	22.51	22.80	1,184,212	+0.07(+0.30%)
Mar 29, 2006	22.37	22.86	22.32	22.73	1,574,605	+0.39(+1.76%)
Mar 28, 2006	22.38	22.52	22.22	22.34	1,130,422	-0.04(-0.19%)
Mar 27, 2006	22.23	22.50	22.20	22.38	2,309,049	-0.44(-1.91%)
Mar 24, 2006	22.67	22.92	22.62	22.81	788,854	+0.02(+0.11%)
Mar 23, 2006	22.79	22.82	22.61	22.79	1,123,388	+0.00(+0.00%)
Mar 22, 2006	22.41	22.83	22.41	22.79	905,744	+0.30(+1.33%)
Mar 21, 2006	22.45	22.61	22.41	22.49	1,481,507	-0.11(-0.48%)
Mar 20, 2006	22.53	22.71	22.53	22.60	846,575	+0.03(+0.13%)
Mar 17, 2006	22.48	22.61	22.47	22.57	2,749,094	+0.23(+1.02%)
Mar 16, 2006	22.23	22.54	22.23	22.34	1,557,640	+0.23(+1.03%)
Mar 15, 2006	21.78	22.15	21.68	22.12	1,179,867	+0.22(+0.98%)
Mar 14, 2006	21.62	21.97	21.51	21.90	1,077,459	+0.29(+1.33%)
Mar 13, 2006	21.69	21.78	21.51	21.61	895,607	-0.10(-0.45%)
Mar 10, 2006	21.49	21.87	21.49	21.71	1,535,297	+0.19(+0.88%)
Mar 09, 2006	21.23	21.58	21.21	21.52	1,597,983	+0.34(+1.59%)
Mar 08, 2006	21.12	21.29	21.07	21.19	1,646,808	-0.10(-0.45%)
Mar 07, 2006	21.17	21.40	21.13	21.28	1,102,699	+0.08(+0.40%)
Mar 06, 2006	21.27	21.30	21.09	21.20	920,640	-0.07(-0.32%)
Mar 03, 2006	20.94	21.44	20.85	21.27	2,103,818	+0.02(+0.10%)
Mar 02, 2006	21.27	21.39	21.06	21.24	1,601,914	-0.02(-0.09%)
Mar 01, 2006	21.40	21.41	21.10	21.26	1,986,307	-0.03(-0.15%)
Feb 28, 2006	21.55	21.44	21.11	21.29	1,809,834	-0.25(-1.18%)
Feb 27, 2006	21.36	21.55	21.33	21.55	1,413,441	+0.00(+0.02%)
Feb 24, 2006	21.09	21.54	21.09	21.54	2,611,515	+0.41(+1.93%)
Feb 23, 2006	20.68	21.27	20.53	21.13	2,232,087	+0.33(+1.59%)
Feb 22, 2006	20.57	20.88	20.51	20.80	1,209,659	+0.22(+1.07%)
Feb 21, 2006	20.89	20.90	20.58	20.58	1,166,627	-0.33(-1.57%)
Feb 17, 2006	20.53	20.94	20.42	20.91	2,110,438	+0.42(+2.06%)
Feb 16, 2006	20.33	20.51	20.33	20.49	1,275,449	+0.17(+0.82%)
Feb 15, 2006	20.25	20.46	20.18	20.32	1,294,482	+0.05(+0.25%)
Feb 14, 2006	20.07	20.34	20.01	20.27	1,686,116	+0.37(+1.85%)
Feb 13, 2006	19.99	20.07	19.87	19.90	1,105,802	-0.11(-0.53%)
Feb 10, 2006	20.10	20.12	19.75	20.01	1,506,747	+0.00(+0.00%)
Feb 09, 2006	19.99	20.14	19.96	20.01	1,411,579	+0.14(+0.68%)
Feb 08, 2006	19.82	20.00	19.72	19.88	1,594,052	-0.18(-0.92%)
Feb 07, 2006	20.20	20.60	19.86	20.06	1,944,930	-0.12(-0.57%)
Feb 06, 2006	20.08	20.27	20.05	20.18	1,080,356	-0.00(-0.02%)
Feb 03, 2006	19.76	20.21	19.74	20.18	1,663,773	+0.17(+0.87%)
Feb 02, 2006	20.43	20.44	19.90	20.01	1,794,731	-0.54(-2.62%)
Feb 01, 2006	20.31	20.60	20.30	20.55	1,787,283	+0.13(+0.65%)
Jan 31, 2006	20.08	20.52	20.00	20.41	2,194,020	+0.11(+0.55%)
Jan 30, 2006	19.71	20.36	19.70	20.30	2,114,162	+0.34(+1.68%)
Jan 27, 2006	19.58	20.14	19.58	19.97	3,017,218	-0.25(-1.23%)
Jan 26, 2006	19.21	20.22	19.20	20.21	7,745,379	+1.86(+10.12%)
Jan 25, 2006	18.53	18.61	18.25	18.36	879,677	-0.12(-0.64%)
Jan 24, 2006	18.39	18.56	18.35	18.47	868,505	+0.16(+0.90%)
Jan 23, 2006	18.54	18.55	18.30	18.31	1,029,255	-0.25(-1.35%)
Jan 20, 2006	18.68	18.71	18.54	18.56	1,515,436	-0.11(-0.58%)
Jan 19, 2006	18.65	18.72	18.45	18.67	1,522,677	-0.01(-0.08%)
Jan 18, 2006	18.67	18.79	18.56	18.68	873,263	-0.18(-0.95%)
Jan 17, 2006	18.84	18.95	18.80	18.86	1,653,015	-0.11(-0.57%)
Jan 13, 2006	18.67	19.06	18.58	18.97	1,911,208	+0.35(+1.86%)
Jan 12, 2006	18.61	18.68	18.51	18.63	2,205,813	-0.10(-0.52%)
Jan 11, 2006	18.79	18.79	18.64	18.72	1,245,864	-0.17(-0.88%)
Jan 10, 2006	18.75	18.90	18.69	18.89	2,017,961	+0.04(+0.23%)
Jan 09, 2006	18.65	18.94	18.65	18.85	3,183,760	+0.10(+0.52%)
Jan 06, 2006	18.73	18.80	18.69	18.75	1,538,193	+0.06(+0.34%)
Jan 05, 2006	18.73	18.84	18.57	18.69	1,654,049	-0.04(-0.22%)
Jan 04, 2006	18.84	18.84	18.59	18.73	1,106,216	-0.00(-0.01%)
Jan 03, 2006	18.61	18.76	18.42	18.73	1,405,786	+0.13(+0.68%)
Dec 30, 2005	18.69	18.69	18.57	18.60	759,269	-0.13(-0.71%)
Dec 29, 2005	18.75	18.85	18.74	18.74	613,415	-0.04(-0.22%)
Dec 28, 2005	18.65	18.82	18.59	18.78	1,038,565	+0.14(+0.78%)
Dec 27, 2005	18.77	18.87	18.63	18.63	834,782	-0.17(-0.91%)
Dec 23, 2005	18.86	18.89	18.72	18.81	917,744	+0.00(+0.03%)
Dec 22, 2005	18.67	18.86	18.67	18.80	1,094,217	+0.06(+0.34%)
Dec 21, 2005	18.84	18.92	18.71	18.74	1,308,136	-0.04(-0.22%)
Dec 20, 2005	18.42	18.88	18.42	18.78	1,892,588	+0.40(+2.20%)
Dec 19, 2005	18.68	18.65	18.36	18.37	964,293	-0.31(-1.64%)
Dec 16, 2005	18.70	18.93	18.57	18.68	1,798,041	-0.02(-0.10%)
Dec 15, 2005	18.77	18.89	18.69	18.70	1,832,384	-0.07(-0.36%)
Dec 14, 2005	18.61	18.94	18.54	18.77	1,497,644	+0.08(+0.44%)
Dec 13, 2005	18.60	18.73	18.58	18.69	1,456,060	+0.09(+0.47%)
Dec 12, 2005	18.88	18.96	18.56	18.60	1,300,689	-0.28(-1.47%)
Dec 09, 2005	18.73	19.00	18.72	18.88	839,127	+0.18(+0.98%)
Dec 08, 2005	18.66	18.87	18.55	18.69	1,570,467	-0.02(-0.13%)
Dec 07, 2005	18.81	18.86	18.66	18.72	1,251,243	-0.23(-1.24%)
Dec 06, 2005	19.00	19.17	18.95	18.95	1,747,561	-0.07(-0.34%)
Dec 05, 2005	19.18	19.23	18.99	19.02	1,511,091	-0.25(-1.32%)
Dec 02, 2005	19.15	19.29	19.09	19.27	1,186,488	-0.06(-0.33%)
Dec 01, 2005	19.07	19.33	19.10	19.33	1,766,802	+0.27(+1.39%)
Nov 30, 2005	19.21	19.25	19.02	19.07	1,917,828	-0.08(-0.42%)
Nov 29, 2005	18.87	19.21	18.86	19.15	1,931,896	+0.31(+1.64%)
Nov 28, 2005	18.80	19.05	18.75	18.84	1,709,494	-0.10(-0.52%)
Nov 25, 2005	18.92	18.97	18.79	18.94	579,900	+0.14(+0.76%)
Nov 23, 2005	18.69	18.89	18.64	18.80	1,661,497	+0.10(+0.54%)
Nov 22, 2005	18.73	18.76	18.37	18.69	2,495,866	+0.14(+0.77%)
Nov 21, 2005	18.55	18.68	18.39	18.55	1,207,797	-0.06(-0.32%)
Nov 18, 2005	18.74	18.76	18.56	18.61	865,402	-0.03(-0.18%)
Nov 17, 2005	18.42	18.66	18.38	18.65	1,840,246	+0.21(+1.11%)
Nov 16, 2005	18.23	18.52	18.22	18.44	1,765,767	+0.25(+1.40%)
Nov 15, 2005	18.03	18.21	18.07	18.19	1,333,377	+0.15(+0.86%)
Nov 14, 2005	17.94	18.19	17.91	18.03	1,043,323	+0.01(+0.08%)
Nov 11, 2005	18.05	18.06	17.93	18.02	1,060,701	-0.03(-0.16%)
Nov 10, 2005	17.77	18.06	17.66	18.05	1,076,632	+0.23(+1.30%)
Nov 09, 2005	18.16	18.11	17.70	17.81	1,777,146	-0.35(-1.92%)
Nov 08, 2005	18.11	18.37	18.05	18.16	2,968,186	+0.17(+0.95%)
Nov 07, 2005	17.79	17.99	17.82	17.99	746,235	+0.20(+1.14%)
Nov 04, 2005	17.86	17.95	17.65	17.79	1,390,684	-0.11(-0.62%)
Nov 03, 2005	17.56	18.02	17.51	17.90	2,161,125	+0.46(+2.65%)
Nov 02, 2005	17.27	17.46	17.27	17.44	1,111,802	+0.07(+0.43%)
Nov 01, 2005	17.36	17.46	17.26	17.36	1,155,248	-0.05(-0.28%)
Oct 31, 2005	17.20	17.50	17.16	17.41	1,262,001	+0.25(+1.48%)
Oct 28, 2005	16.99	17.21	16.98	17.16	2,191,951	+0.22(+1.30%)
Oct 27, 2005	17.40	17.43	16.93	16.94	1,754,595	-0.50(-2.86%)
Oct 26, 2005	17.41	17.64	17.26	17.43	1,427,923	-0.09(-0.50%)
Oct 25, 2005	17.53	17.76	17.38	17.52	1,018,704	-0.13(-0.73%)
Oct 24, 2005	17.40	17.79	17.35	17.65	1,407,855	+0.17(+0.95%)
Oct 21, 2005	17.64	17.70	17.42	17.48	2,059,338	-0.16(-0.89%)
Oct 20, 2005	18.10	18.10	17.52	17.64	3,215,621	+0.52(+3.03%)
Oct 19, 2005	16.90	17.16	16.68	17.12	1,598,397	+0.16(+0.94%)
Oct 18, 2005	17.18	17.25	16.87	16.96	2,650,823	-0.29(-1.71%)
Oct 17, 2005	17.14	17.28	17.09	17.26	1,244,416	+0.14(+0.79%)
Oct 14, 2005	16.92	17.15	16.89	17.12	1,241,312	+0.20(+1.16%)
Oct 13, 2005	16.88	17.06	16.77	16.92	1,146,352	-0.01(-0.07%)
Oct 12, 2005	16.92	17.04	16.90	16.94	1,874,796	+0.00(+0.00%)
Oct 11, 2005	16.85	17.02	16.79	16.94	1,541,710	+0.14(+0.83%)
Oct 10, 2005	16.95	16.99	16.70	16.80	894,572	-0.15(-0.88%)
Oct 07, 2005	16.78	17.00	16.74	16.95	983,533	+0.17(+1.04%)
Oct 06, 2005	16.68	16.84	16.66	16.77	2,272,223	+0.10(+0.58%)
Oct 05, 2005	16.94	16.94	16.63	16.68	1,491,437	-0.33(-1.92%)
Oct 04, 2005	17.27	17.44	16.97	17.00	1,200,763	-0.23(-1.35%)

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.