Textron (NY: TXT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	22.74	22.96	22.11	22.11	3,766,379	-0.66(-2.89%)
Apr 29, 2010	23.14	23.42	22.69	22.76	3,403,732	-0.09(-0.38%)
Apr 28, 2010	22.66	23.19	22.47	22.85	4,712,828	+0.35(+1.55%)
Apr 27, 2010	23.66	23.66	22.38	22.50	7,713,477	-1.26(-5.30%)
Apr 26, 2010	23.17	24.49	23.15	23.76	8,055,055	+0.68(+2.94%)
Apr 23, 2010	23.53	23.55	22.72	23.08	7,151,079	-0.37(-1.57%)
Apr 22, 2010	21.47	23.58	21.28	23.45	16,962,916	+2.55(+12.18%)
Apr 21, 2010	20.96	21.46	20.89	20.91	12,221	-0.26(-1.23%)
Apr 20, 2010	20.97	21.29	20.81	21.17	3,176,265	+0.30(+1.44%)
Apr 19, 2010	21.05	21.19	20.41	20.87	4,153,181	-0.37(-1.73%)
Apr 16, 2010	21.70	21.71	20.91	21.23	5,794,763	-0.38(-1.75%)
Apr 15, 2010	21.76	21.98	21.55	21.61	4,968,469	-0.42(-1.89%)
Apr 14, 2010	21.91	22.05	21.52	22.03	4,520,583	+0.20(+0.93%)
Apr 13, 2010	21.77	21.93	21.65	21.82	3,387,874	-0.04(-0.18%)
Apr 12, 2010	21.39	21.93	21.35	21.86	3,988,889	+0.48(+2.26%)
Apr 09, 2010	21.52	21.58	20.97	21.38	3,222,995	-0.08(-0.36%)
Apr 08, 2010	21.40	21.53	21.21	21.46	3,996,545	-0.01(-0.05%)
Apr 07, 2010	20.76	21.55	20.57	21.47	9,972,807	+0.59(+2.83%)
Apr 06, 2010	20.55	21.12	20.44	20.88	3,880,221	+0.28(+1.36%)
Apr 05, 2010	20.85	20.91	20.48	20.60	5,078,482	-0.12(-0.56%)
Apr 01, 2010	20.73	20.71	20.71	20.71	3,777,280	+0.16(+0.80%)
Mar 31, 2010	20.79	20.90	20.50	20.55	3,817,080	-0.32(-1.53%)
Mar 30, 2010	21.06	21.29	20.72	20.87	3,348,626	-0.14(-0.65%)
Mar 29, 2010	21.14	21.24	20.80	21.00	4,190,080	+0.02(+0.09%)
Mar 26, 2010	21.20	21.58	20.92	20.98	3,996,927	-0.09(-0.41%)
Mar 25, 2010	21.81	21.83	21.03	21.07	5,140,125	-0.49(-2.29%)
Mar 24, 2010	21.56	21.85	21.44	21.56	2,552,456	-0.16(-0.76%)
Mar 23, 2010	21.56	21.75	21.36	21.73	3,211,847	+0.51(+2.42%)
Mar 22, 2010	21.28	21.68	21.10	21.21	3,159,281	-0.28(-1.31%)
Mar 19, 2010	21.50	22.23	21.36	21.50	5,863,127	+0.06(+0.27%)
Mar 18, 2010	21.69	21.78	21.29	21.44	2,787,305	-0.37(-1.69%)
Mar 17, 2010	21.80	22.05	21.52	21.81	3,162,994	+0.13(+0.58%)
Mar 16, 2010	21.35	22.05	21.23	21.68	4,531,931	+0.34(+1.59%)
Mar 15, 2010	21.11	21.40	21.11	21.34	3,149,829	-0.20(-0.94%)
Mar 12, 2010	21.65	21.72	21.21	21.54	3,486,801	+0.01(+0.05%)
Mar 11, 2010	20.98	21.62	20.61	21.53	4,035,522	+0.39(+1.83%)
Mar 10, 2010	20.49	21.36	20.49	21.15	4,875,547	+0.24(+1.16%)
Mar 09, 2010	20.43	21.23	20.32	20.91	8,068,540	-0.12(-0.55%)
Mar 08, 2010	21.06	21.44	21.01	21.02	4,481,940	-0.07(-0.32%)
Mar 05, 2010	20.50	21.12	20.50	21.09	4,730,386	+0.73(+3.56%)
Mar 04, 2010	20.54	20.86	20.24	20.36	5,221,848	-0.17(-0.85%)
Mar 03, 2010	20.23	20.74	20.07	20.54	4,785,037	+0.33(+1.63%)
Mar 02, 2010	19.67	20.30	19.39	20.21	5,117,408	+0.67(+3.41%)
Mar 01, 2010	19.34	19.64	19.16	19.54	4,550,870	+0.28(+1.46%)
Feb 26, 2010	18.81	19.37	18.61	19.26	3,893,580	+0.45(+2.42%)
Feb 25, 2010	18.52	18.85	18.34	18.81	4,625,090	-0.14(-0.71%)
Feb 24, 2010	19.05	19.09	18.41	18.94	5,488,921	+0.06(+0.31%)
Feb 23, 2010	19.19	19.50	18.73	18.88	3,579,475	-0.34(-1.76%)
Feb 22, 2010	19.10	19.42	18.91	19.22	3,696,663	+0.19(+1.02%)
Feb 19, 2010	18.93	19.28	18.76	19.03	3,809,347	-0.07(-0.35%)
Feb 18, 2010	18.43	19.15	18.33	19.10	4,667,091	+0.67(+3.62%)
Feb 17, 2010	18.52	18.64	18.28	18.43	2,956,522	-0.02(-0.11%)
Feb 16, 2010	17.88	18.52	17.71	18.45	3,441,926	+0.73(+4.15%)
Feb 12, 2010	17.99	17.71	17.71	17.71	6,328,913	-0.62(-3.38%)
Feb 11, 2010	18.26	18.50	17.85	18.33	4,963,144	+0.08(+0.42%)
Feb 10, 2010	18.24	18.40	17.69	18.26	6,998,816	-0.02(-0.11%)
Feb 09, 2010	18.46	18.63	18.06	18.28	3,955,726	+0.18(+1.02%)
Feb 08, 2010	18.22	18.60	17.75	18.09	5,116,461	-0.19(-1.06%)
Feb 05, 2010	18.87	18.95	17.37	18.28	11,414,967	-0.63(-3.32%)
Feb 04, 2010	19.54	19.54	18.78	18.91	6,814,646	-0.87(-4.40%)
Feb 03, 2010	19.86	20.10	19.54	19.78	4,765,780	-0.21(-1.06%)
Feb 02, 2010	20.09	20.56	19.77	20.00	7,398,312	+0.23(+1.15%)
Feb 01, 2010	18.97	20.01	18.88	19.77	6,731,674	+0.88(+4.69%)
Jan 29, 2010	19.01	19.30	18.42	18.88	7,018,793	-0.05(-0.26%)
Jan 28, 2010	19.71	20.04	18.27	18.93	19,569,672	-1.37(-6.76%)
Jan 27, 2010	19.79	20.45	19.69	20.31	6,065,822	+0.42(+2.09%)
Jan 26, 2010	20.37	20.39	19.70	19.89	3,894,107	-0.54(-2.65%)
Jan 25, 2010	20.92	21.12	20.15	20.43	6,321,208	-0.18(-0.89%)
Jan 22, 2010	20.64	21.35	20.11	20.62	5,773,396	-0.11(-0.51%)
Jan 21, 2010	21.57	21.68	20.66	20.72	4,825,796	-0.85(-3.94%)
Jan 20, 2010	21.95	21.95	21.19	21.57	4,694,585	-0.65(-2.92%)
Jan 19, 2010	21.36	22.68	21.08	22.22	8,560,170	+1.06(+5.03%)
Jan 15, 2010	22.00	21.16	21.16	21.16	9,449,158	-0.88(-3.99%)
Jan 14, 2010	20.27	22.30	19.90	22.04	18,224,100	+1.81(+8.94%)
Jan 13, 2010	20.65	20.78	20.00	20.23	5,562,505	-0.40(-1.92%)
Jan 12, 2010	20.55	20.85	20.22	20.62	5,014,820	-0.14(-0.65%)
Jan 11, 2010	19.83	20.90	19.68	20.76	7,460,649	+1.05(+5.35%)
Jan 08, 2010	19.44	19.75	19.31	19.71	4,244,474	+0.18(+0.94%)
Jan 07, 2010	18.68	19.58	18.61	19.52	5,373,697	+0.83(+4.45%)
Jan 06, 2010	18.09	18.78	18.09	18.69	5,789,617	+0.63(+3.48%)
Jan 05, 2010	18.34	18.71	17.85	18.06	12,535,432	-0.35(-1.89%)
Jan 04, 2010	18.30	18.55	18.04	18.41	3,754,632	+0.22(+1.22%)
Dec 31, 2009	18.45	18.19	18.19	18.19	2,074,371	-0.20(-1.10%)
Dec 30, 2009	18.28	18.47	18.28	18.39	1,595,376	+0.01(+0.05%)
Dec 29, 2009	18.57	18.64	18.32	18.38	1,697,772	-0.23(-1.25%)
Dec 28, 2009	18.81	18.89	18.49	18.61	2,009,438	-0.14(-0.77%)
Dec 24, 2009	18.95	19.00	18.73	18.76	540,663	-0.14(-0.77%)
Dec 23, 2009	18.69	19.00	18.69	18.90	2,381,354	+0.15(+0.83%)
Dec 22, 2009	18.77	18.84	18.48	18.75	2,357,923	+0.12(+0.62%)
Dec 21, 2009	18.14	18.78	18.13	18.63	5,672,449	+0.58(+3.21%)
Dec 18, 2009	18.35	18.58	17.89	18.05	5,662,475	-0.30(-1.63%)
Dec 17, 2009	18.72	18.80	18.35	18.35	2,119,669	-0.52(-2.77%)
Dec 16, 2009	19.06	19.17	18.78	18.87	4,260,533	-0.19(-1.01%)
Dec 15, 2009	19.21	19.52	18.99	19.07	1,939,841	-0.32(-1.65%)
Dec 14, 2009	19.39	19.41	19.29	19.39	2,054,738	+0.16(+0.86%)
Dec 11, 2009	18.93	19.34	18.88	19.22	2,912,228	+0.42(+2.21%)
Dec 10, 2009	19.15	19.25	18.71	18.81	2,840,658	-0.16(-0.87%)
Dec 09, 2009	18.92	19.12	18.73	18.97	2,441,907	+0.02(+0.10%)
Dec 08, 2009	19.01	19.15	18.49	18.95	3,448,586	-0.13(-0.66%)
Dec 07, 2009	19.57	19.62	19.02	19.08	3,268,423	-0.48(-2.47%)
Dec 04, 2009	19.74	20.00	19.13	19.56	3,192,438	+0.12(+0.60%)
Dec 03, 2009	19.95	19.99	19.40	19.45	2,387,750	-0.49(-2.47%)
Dec 02, 2009	19.82	20.06	19.61	19.94	3,036,552	+0.16(+0.83%)
Dec 01, 2009	19.71	20.06	19.39	19.77	3,378,740	+0.39(+2.00%)
Nov 30, 2009	19.30	19.44	19.10	19.39	3,207,904	-0.03(-0.15%)
Nov 27, 2009	19.18	19.63	18.99	19.42	1,872,474	-0.63(-3.14%)
Nov 25, 2009	19.75	20.08	19.63	20.04	2,450,008	+0.71(+3.65%)
Nov 24, 2009	19.44	19.75	19.32	19.34	3,543,961	-0.09(-0.45%)
Nov 23, 2009	19.24	19.54	19.10	19.43	3,917,706	+0.44(+2.29%)
Nov 20, 2009	19.34	19.35	18.77	18.99	5,582,920	-0.52(-2.68%)
Nov 19, 2009	19.29	19.60	18.72	19.51	4,472,873	-0.05(-0.25%)
Nov 18, 2009	19.60	19.71	19.40	19.56	2,406,559	-0.16(-0.83%)
Nov 17, 2009	19.57	19.78	19.28	19.73	2,219,562	-0.03(-0.15%)
Nov 16, 2009	19.29	19.97	19.29	19.75	4,182,351	+0.60(+3.13%)
Nov 13, 2009	19.14	19.40	19.01	19.16	4,074,542	-0.15(-0.75%)
Nov 12, 2009	19.76	19.78	19.19	19.30	2,797,140	-0.51(-2.59%)
Nov 11, 2009	20.20	20.31	19.60	19.81	4,663,810	-0.10(-0.49%)
Nov 10, 2009	19.13	20.01	19.09	19.91	6,632,035	+0.65(+3.36%)
Nov 09, 2009	18.87	19.44	18.80	19.26	4,275,527	+0.57(+3.05%)
Nov 06, 2009	18.20	18.86	18.18	18.69	3,409,305	+0.43(+2.33%)
Nov 05, 2009	18.26	18.53	17.81	18.27	3,962,318	+0.14(+0.75%)
Nov 04, 2009	18.28	18.51	17.99	18.13	4,527,340	+0.23(+1.30%)
Nov 03, 2009	17.29	17.93	16.97	17.90	4,906,307	+0.38(+2.15%)
Nov 02, 2009	17.49	17.85	17.12	17.52	4,920,816	+0.33(+1.91%)
Oct 30, 2009	18.28	18.28	17.11	17.19	5,550,929	-1.19(-6.47%)
Oct 29, 2009	18.09	18.43	17.66	18.38	4,721,496	+0.56(+3.15%)
Oct 28, 2009	18.67	19.09	17.70	17.82	7,465,535	-1.20(-6.30%)
Oct 27, 2009	18.65	19.61	18.31	19.02	14,710,585	+1.27(+7.14%)
Oct 26, 2009	18.50	19.10	17.62	17.75	7,248,976	-0.74(-4.02%)
Oct 23, 2009	18.62	18.70	18.38	18.50	3,643,852	-0.49(-2.60%)
Oct 22, 2009	18.39	19.03	18.14	18.99	4,396,410	+0.66(+3.59%)
Oct 21, 2009	18.58	19.32	18.30	18.33	5,914,370	-0.35(-1.86%)
Oct 20, 2009	18.66	18.83	18.52	18.68	4,846,482	-0.73(-3.78%)
Oct 19, 2009	19.19	19.52	19.04	19.42	3,040,460	+0.15(+0.80%)
Oct 16, 2009	19.43	19.72	18.90	19.26	4,133,632	-0.41(-2.06%)
Oct 15, 2009	19.37	19.67	18.96	19.67	4,596,902	+0.26(+1.34%)
Oct 14, 2009	18.89	19.48	18.75	19.41	5,437,328	+0.89(+4.80%)
Oct 13, 2009	18.87	18.94	18.47	18.52	3,896,583	-0.44(-2.30%)
Oct 12, 2009	19.27	19.34	18.84	18.95	2,873,976	+0.11(+0.56%)
Oct 09, 2009	18.64	18.92	18.37	18.85	3,125,419	+0.11(+0.57%)
Oct 08, 2009	18.28	18.85	18.28	18.74	3,473,554	+0.66(+3.64%)
Oct 07, 2009	18.07	18.25	17.83	18.08	2,600,907	-0.02(-0.11%)
Oct 06, 2009	18.08	18.67	17.89	18.10	5,427,724	+0.26(+1.46%)
Oct 05, 2009	17.48	17.85	17.18	17.84	4,201,974	+0.91(+5.37%)
Oct 02, 2009	16.92	17.36	16.82	16.93	7,551,398	-0.62(-3.53%)
Oct 01, 2009	18.19	18.35	17.52	17.55	7,447,311	-0.80(-4.37%)
Sep 30, 2009	18.14	18.61	17.79	18.35	8,657,143	+0.26(+1.44%)
Sep 29, 2009	18.06	18.27	17.50	18.09	5,624,882	+0.02(+0.11%)
Sep 28, 2009	17.70	18.27	17.46	18.07	4,844,359	+0.78(+4.53%)
Sep 25, 2009	16.93	17.55	16.73	17.29	10,466,998	-0.44(-2.51%)
Sep 24, 2009	18.61	18.70	17.51	17.73	7,012,770	-0.83(-4.48%)
Sep 23, 2009	18.64	18.73	17.99	18.57	7,607,069	-0.16(-0.88%)
Sep 22, 2009	18.87	19.00	18.47	18.73	6,332,694	+0.12(+0.62%)
Sep 21, 2009	18.44	18.76	17.97	18.61	6,315,545	-0.18(-0.98%)
Sep 18, 2009	18.78	19.03	18.52	18.80	7,650,408	+0.04(+0.21%)
Sep 17, 2009	19.50	20.15	18.55	18.76	11,150,055	-0.93(-4.71%)
Sep 16, 2009	20.16	20.30	19.25	19.69	11,093,292	-0.18(-0.92%)
Sep 15, 2009	18.77	19.90	18.50	19.87	15,177,709	+1.24(+6.64%)
Sep 14, 2009	18.22	18.69	18.03	18.63	8,364,663	+0.24(+1.31%)
Sep 11, 2009	18.90	19.34	18.30	18.39	13,330,409	+0.00(+0.00%)
Sep 10, 2009	17.92	18.46	17.74	18.39	8,269,459	+0.59(+3.31%)
Sep 09, 2009	17.54	18.17	17.41	17.80	11,095,829	+0.40(+2.28%)
Sep 08, 2009	16.73	17.48	16.59	17.41	7,326,928	+0.90(+5.45%)
Sep 04, 2009	16.25	16.67	15.95	16.51	6,022,600	+0.20(+1.25%)
Sep 03, 2009	17.10	17.13	15.80	16.30	13,725,629	-0.51(-3.05%)
Sep 02, 2009	15.86	17.17	15.39	16.82	24,667,138	+1.83(+12.19%)
Sep 01, 2009	15.58	16.14	14.99	14.99	12,903,211	+0.14(+0.91%)
Aug 31, 2009	14.97	15.01	14.69	14.85	4,721,278	-0.30(-1.98%)
Aug 28, 2009	15.22	15.28	14.82	15.15	6,547,940	+0.14(+0.97%)
Aug 27, 2009	15.12	15.26	14.65	15.01	6,786,122	-0.12(-0.77%)
Aug 26, 2009	14.24	15.19	14.19	15.12	12,147,040	+0.81(+5.68%)
Aug 25, 2009	14.26	14.50	14.17	14.31	6,047,339	+0.05(+0.34%)
Aug 24, 2009	14.22	14.57	14.04	14.26	5,853,439	+0.16(+1.17%)
Aug 21, 2009	13.84	14.33	13.76	14.10	4,678,315	+0.44(+3.18%)
Aug 20, 2009	13.52	13.82	13.49	13.66	2,473,276	+0.12(+0.86%)
Aug 19, 2009	13.36	13.73	13.24	13.55	2,800,883	-0.02(-0.14%)
Aug 18, 2009	13.18	13.60	13.12	13.57	2,734,205	+0.48(+3.69%)
Aug 17, 2009	13.50	13.61	12.88	13.08	3,569,984	-0.85(-6.11%)
Aug 14, 2009	14.36	14.36	13.76	13.93	2,675,563	-0.37(-2.57%)
Aug 13, 2009	14.42	14.42	14.17	14.30	2,897,131	+0.11(+0.75%)
Aug 12, 2009	13.74	14.30	13.72	14.19	4,222,499	+0.41(+2.95%)
Aug 11, 2009	13.99	14.06	13.67	13.79	3,368,959	-0.30(-2.13%)
Aug 10, 2009	14.28	14.48	13.91	14.09	3,582,437	-0.20(-1.42%)
Aug 07, 2009	13.89	14.50	13.83	14.29	4,080,695	+0.58(+4.23%)
Aug 06, 2009	13.90	14.14	13.62	13.71	2,711,933	-0.15(-1.12%)
Aug 05, 2009	14.01	14.02	13.34	13.87	4,664,573	-0.10(-0.69%)
Aug 04, 2009	13.60	14.22	13.56	13.96	6,617,016	+0.26(+1.92%)
Aug 03, 2009	13.16	13.74	12.95	13.70	6,364,787	+0.70(+5.42%)
Jul 31, 2009	12.83	13.06	12.70	13.00	4,307,054	+0.13(+0.98%)
Jul 30, 2009	12.60	13.30	12.58	12.87	6,691,618	+0.50(+4.07%)
Jul 29, 2009	12.66	12.81	12.33	12.37	6,689,069	-0.31(-2.44%)
Jul 28, 2009	10.97	12.80	10.95	12.68	21,858,810	+1.95(+18.21%)
Jul 27, 2009	10.81	10.91	10.65	10.72	6,107,744	-0.21(-1.94%)
Jul 24, 2009	10.75	11.01	10.59	10.94	341	+0.03(+0.27%)
Jul 23, 2009	10.46	10.96	10.38	10.91	6,153,775	+0.47(+4.54%)
Jul 22, 2009	10.34	10.59	10.34	10.43	5,115,384	-0.03(-0.28%)
Jul 21, 2009	10.30	10.56	10.27	10.46	5,551,534	+0.19(+1.88%)
Jul 20, 2009	9.863	10.29	9.863	10.27	4,870,037	+0.42(+4.22%)
Jul 17, 2009	9.747	9.892	9.660	9.853	4,512,865	+0.04(+0.39%)
Jul 16, 2009	9.563	9.853	9.379	9.814	6,405,272	+0.12(+1.20%)
Jul 15, 2009	9.379	9.737	9.283	9.698	6,044,249	+0.50(+5.47%)
Jul 14, 2009	8.973	9.215	8.809	9.196	5,734,160	+0.26(+2.92%)
Jul 13, 2009	8.770	9.031	8.741	8.935	3,520,067	+0.28(+3.24%)
Jul 10, 2009	8.693	8.770	8.470	8.654	3,215,048	-0.02(-0.22%)
Jul 09, 2009	8.470	8.809	8.403	8.673	4,773,274	+0.27(+3.22%)
Jul 08, 2009	8.509	8.635	8.229	8.403	4,256,058	-0.09(-1.02%)
Jul 07, 2009	8.906	8.954	8.470	8.490	3,730,360	-0.44(-4.98%)
Jul 06, 2009	8.993	9.186	8.770	8.935	3,782,429	-0.09(-0.96%)
Jul 02, 2009	9.495	9.698	9.022	9.022	3,748,460	-0.68(-6.98%)
Jul 01, 2009	9.466	9.824	9.466	9.698	3,876,331	+0.36(+3.83%)
Jun 30, 2009	9.524	9.795	9.244	9.341	3,799,192	-0.21(-2.23%)
Jun 29, 2009	9.350	9.713	9.302	9.553	4,264,273	+0.26(+2.81%)
Jun 26, 2009	9.582	9.607	9.186	9.292	9,240,960	-0.35(-3.61%)
Jun 25, 2009	9.389	9.660	9.389	9.640	5,524,669	+0.41(+4.40%)
Jun 24, 2009	9.109	9.447	8.944	9.234	6,584,564	+0.24(+2.69%)
Jun 23, 2009	8.848	9.099	8.654	8.993	5,067,688	+0.17(+1.97%)
Jun 22, 2009	9.089	9.350	8.770	8.819	4,949,168	-0.45(-4.90%)
Jun 19, 2009	9.582	9.776	9.254	9.273	7,352,936	-0.15(-1.64%)
Jun 18, 2009	9.921	10.01	9.370	9.428	6,830,040	-0.44(-4.51%)
Jun 17, 2009	10.17	10.17	9.466	9.872	5,947,003	-0.30(-2.95%)
Jun 16, 2009	10.70	10.78	10.14	10.17	4,042,251	-0.63(-5.86%)
Jun 15, 2009	10.92	10.93	10.49	10.81	4,150,183	-0.29(-2.66%)
Jun 12, 2009	10.81	11.17	10.71	11.10	3,806,650	+0.24(+2.23%)
Jun 11, 2009	11.02	11.22	10.72	10.86	8,205,467	-0.19(-1.75%)
Jun 10, 2009	11.72	11.72	10.91	11.05	7,597,008	-0.50(-4.35%)
Jun 09, 2009	11.71	11.85	11.38	11.55	6,279,465	-0.06(-0.50%)
Jun 08, 2009	11.48	11.78	11.32	11.61	4,043,518	-0.29(-2.44%)
Jun 05, 2009	12.09	12.12	11.47	11.90	8,744,083	+0.04(+0.33%)
Jun 04, 2009	10.89	11.98	10.89	11.86	8,441,265	+0.86(+7.82%)
Jun 03, 2009	11.25	11.32	10.79	11.00	8,326,897	-0.41(-3.56%)
Jun 02, 2009	11.56	11.80	11.31	11.41	6,061,224	-0.19(-1.67%)
Jun 01, 2009	11.26	11.89	11.17	11.60	9,443,465	+0.48(+4.35%)
May 29, 2009	11.22	11.36	10.78	11.12	7,807,498	-0.04(-0.35%)
May 28, 2009	11.15	11.33	10.73	11.16	4,659,804	+0.11(+0.96%)
May 27, 2009	11.41	11.52	11.01	11.05	4,385,398	-0.39(-3.38%)
May 26, 2009	10.68	11.59	10.66	11.44	6,051,757	+0.60(+5.53%)
May 22, 2009	10.82	11.13	10.67	10.84	3,577,841	+0.17(+1.63%)
May 21, 2009	11.02	11.02	10.51	10.67	5,851,319	-0.59(-5.24%)
May 20, 2009	11.70	12.06	11.16	11.26	8,254,354	-0.28(-2.43%)
May 19, 2009	11.00	11.72	10.83	11.54	8,759,788	+0.50(+4.56%)
May 18, 2009	10.75	11.03	10.46	11.03	5,165,799	+0.57(+5.45%)
May 15, 2009	10.61	11.08	10.20	10.46	6,700,866	-0.15(-1.46%)
May 14, 2009	10.21	10.91	10.08	10.62	5,926,626	+0.44(+4.27%)
May 13, 2009	10.78	10.99	10.01	10.18	9,953,643	-0.88(-7.95%)
May 12, 2009	12.01	12.09	10.67	11.06	13,997,891	-0.18(-1.63%)
May 11, 2009	11.31	11.54	10.89	11.25	9,361,318	-0.32(-2.76%)
May 08, 2009	10.91	11.63	10.91	11.56	9,770,964	+1.02(+9.62%)
May 07, 2009	11.41	11.53	10.46	10.55	10,730,291	-0.73(-6.43%)
May 06, 2009	11.04	11.41	10.62	11.27	10,150,087	+0.45(+4.20%)
May 05, 2009	10.82	11.36	10.51	10.82	9,065,121	-0.03(-0.27%)
May 04, 2009	10.54	10.96	10.52	10.85	11,837,557	+0.27(+2.56%)

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.