Textron (NY: TXT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	21.95	21.97	21.55	21.74	1,345,270	-0.27(-1.23%)
Apr 27, 2006	21.87	22.05	21.54	22.01	1,800,932	+0.15(+0.66%)
Apr 26, 2006	21.76	21.98	21.69	21.87	1,549,625	+0.05(+0.24%)
Apr 25, 2006	22.12	22.12	21.60	21.82	2,665,099	-0.25(-1.13%)
Apr 24, 2006	21.71	22.14	21.47	22.07	3,109,179	+0.30(+1.40%)
Apr 21, 2006	22.30	22.31	21.45	21.76	4,021,331	-0.84(-3.71%)
Apr 20, 2006	22.53	23.13	22.24	22.60	2,897,170	-0.36(-1.58%)
Apr 19, 2006	22.64	23.05	22.61	22.96	2,149,040	+0.22(+0.96%)
Apr 18, 2006	21.86	22.86	21.98	22.74	2,109,327	+0.88(+4.04%)
Apr 17, 2006	21.70	21.99	21.67	21.86	1,037,289	+0.00(+0.00%)
Apr 13, 2006	21.91	22.07	21.75	21.86	817,834	-0.05(-0.22%)
Apr 12, 2006	21.88	22.04	21.76	21.91	844,723	+0.00(+0.02%)
Apr 11, 2006	22.13	22.14	21.71	21.91	1,303,489	-0.22(-1.02%)
Apr 10, 2006	22.24	22.27	22.09	22.13	737,788	-0.11(-0.48%)
Apr 07, 2006	22.37	22.64	22.22	22.24	1,376,502	-0.11(-0.50%)
Apr 06, 2006	22.29	22.53	22.13	22.35	1,754,394	-0.21(-0.91%)
Apr 05, 2006	22.51	22.66	22.45	22.55	1,988,948	-0.01(-0.05%)
Apr 04, 2006	22.61	22.94	22.52	22.57	1,854,296	-0.18(-0.80%)
Apr 03, 2006	22.64	22.95	22.51	22.75	1,067,280	+0.17(+0.76%)
Mar 31, 2006	22.72	22.78	22.55	22.58	1,436,071	-0.23(-1.00%)
Mar 30, 2006	22.51	22.96	22.51	22.80	1,183,937	+0.07(+0.30%)
Mar 29, 2006	22.37	22.87	22.33	22.74	1,574,239	+0.39(+1.76%)
Mar 28, 2006	22.39	22.53	22.23	22.34	1,130,159	-0.04(-0.19%)
Mar 27, 2006	22.24	22.50	22.20	22.38	2,308,511	-0.44(-1.91%)
Mar 24, 2006	22.67	22.93	22.62	22.82	788,670	+0.02(+0.11%)
Mar 23, 2006	22.80	22.83	22.62	22.80	1,123,126	+0.00(+0.00%)
Mar 22, 2006	22.41	22.84	22.41	22.80	905,533	+0.30(+1.33%)
Mar 21, 2006	22.46	22.61	22.42	22.50	1,481,162	-0.11(-0.48%)
Mar 20, 2006	22.53	22.71	22.53	22.60	846,378	+0.03(+0.13%)
Mar 17, 2006	22.48	22.62	22.47	22.58	2,748,454	+0.23(+1.02%)
Mar 16, 2006	22.24	22.54	22.24	22.35	1,557,278	+0.23(+1.03%)
Mar 15, 2006	21.78	22.16	21.68	22.12	1,179,593	+0.22(+0.98%)
Mar 14, 2006	21.63	21.97	21.51	21.91	1,077,209	+0.29(+1.33%)
Mar 13, 2006	21.70	21.78	21.52	21.62	895,398	-0.10(-0.45%)
Mar 10, 2006	21.49	21.88	21.49	21.72	1,534,940	+0.19(+0.88%)
Mar 09, 2006	21.24	21.58	21.21	21.53	1,597,611	+0.34(+1.59%)
Mar 08, 2006	21.13	21.30	21.08	21.19	1,646,425	-0.10(-0.45%)
Mar 07, 2006	21.18	21.41	21.13	21.29	1,102,443	+0.08(+0.40%)
Mar 06, 2006	21.27	21.31	21.09	21.20	920,426	-0.07(-0.32%)
Mar 03, 2006	20.94	21.45	20.85	21.27	2,103,329	+0.02(+0.10%)
Mar 02, 2006	21.27	21.39	21.07	21.25	1,601,541	-0.02(-0.09%)
Mar 01, 2006	21.40	21.42	21.10	21.27	1,985,845	-0.03(-0.15%)
Feb 28, 2006	21.55	21.44	21.12	21.30	1,809,413	-0.25(-1.18%)
Feb 27, 2006	21.37	21.56	21.34	21.55	1,413,112	+0.00(+0.02%)
Feb 24, 2006	21.09	21.55	21.09	21.55	2,610,908	+0.41(+1.93%)
Feb 23, 2006	20.68	21.27	20.53	21.14	2,231,568	+0.33(+1.59%)
Feb 22, 2006	20.57	20.88	20.51	20.81	1,209,378	+0.22(+1.07%)
Feb 21, 2006	20.90	20.91	20.59	20.59	1,166,355	-0.33(-1.57%)
Feb 17, 2006	20.54	20.94	20.43	20.92	2,109,947	+0.42(+2.06%)
Feb 16, 2006	20.33	20.52	20.33	20.49	1,275,152	+0.17(+0.82%)
Feb 15, 2006	20.26	20.46	20.18	20.33	1,294,181	+0.05(+0.25%)
Feb 14, 2006	20.08	20.35	20.02	20.28	1,685,724	+0.37(+1.85%)
Feb 13, 2006	19.99	20.07	19.87	19.91	1,105,545	-0.11(-0.53%)
Feb 10, 2006	20.10	20.13	19.75	20.02	1,506,396	+0.00(+0.00%)
Feb 09, 2006	20.00	20.14	19.97	20.02	1,411,251	+0.14(+0.68%)
Feb 08, 2006	19.82	20.01	19.73	19.88	1,593,681	-0.18(-0.92%)
Feb 07, 2006	20.21	20.61	19.87	20.06	1,944,478	-0.12(-0.57%)
Feb 06, 2006	20.09	20.28	20.05	20.18	1,080,104	-0.00(-0.02%)
Feb 03, 2006	19.77	20.21	19.75	20.18	1,663,386	+0.17(+0.87%)
Feb 02, 2006	20.43	20.45	19.91	20.01	1,794,314	-0.54(-2.62%)
Feb 01, 2006	20.32	20.61	20.31	20.55	1,786,867	+0.13(+0.65%)
Jan 31, 2006	20.09	20.52	20.00	20.42	2,193,510	+0.11(+0.55%)
Jan 30, 2006	19.71	20.36	19.70	20.31	2,113,671	+0.34(+1.68%)
Jan 27, 2006	19.58	20.15	19.58	19.97	3,016,516	-0.25(-1.23%)
Jan 26, 2006	19.22	20.23	19.20	20.22	7,743,577	+1.86(+10.13%)
Jan 25, 2006	18.54	18.61	18.25	18.36	879,472	-0.12(-0.64%)
Jan 24, 2006	18.40	18.56	18.36	18.48	868,303	+0.16(+0.90%)
Jan 23, 2006	18.54	18.55	18.30	18.31	1,029,015	-0.25(-1.35%)
Jan 20, 2006	18.69	18.71	18.54	18.57	1,515,083	-0.11(-0.58%)
Jan 19, 2006	18.65	18.73	18.46	18.67	1,522,322	-0.01(-0.08%)
Jan 18, 2006	18.67	18.79	18.57	18.69	873,060	-0.18(-0.95%)
Jan 17, 2006	18.84	18.96	18.80	18.87	1,652,630	-0.11(-0.57%)
Jan 13, 2006	18.67	19.07	18.58	18.98	1,910,763	+0.35(+1.86%)
Jan 12, 2006	18.61	18.69	18.52	18.63	2,205,300	-0.10(-0.52%)
Jan 11, 2006	18.80	18.80	18.64	18.73	1,245,574	-0.17(-0.88%)
Jan 10, 2006	18.76	18.91	18.69	18.89	2,017,491	+0.04(+0.23%)
Jan 09, 2006	18.65	18.94	18.65	18.85	3,183,020	+0.10(+0.52%)
Jan 06, 2006	18.73	18.80	18.70	18.75	1,537,835	+0.06(+0.34%)
Jan 05, 2006	18.73	18.85	18.57	18.69	1,653,664	-0.04(-0.22%)
Jan 04, 2006	18.85	18.85	18.59	18.73	1,105,959	-0.00(-0.01%)
Jan 03, 2006	18.62	18.76	18.42	18.73	1,405,459	+0.13(+0.68%)
Dec 30, 2005	18.70	18.70	18.57	18.61	759,093	-0.13(-0.71%)
Dec 29, 2005	18.75	18.86	18.74	18.74	613,272	-0.04(-0.22%)
Dec 28, 2005	18.65	18.83	18.59	18.78	1,038,323	+0.15(+0.78%)
Dec 27, 2005	18.77	18.87	18.64	18.64	834,588	-0.17(-0.91%)
Dec 23, 2005	18.86	18.89	18.72	18.81	917,530	+0.00(+0.03%)
Dec 22, 2005	18.68	18.87	18.68	18.80	1,093,962	+0.06(+0.34%)
Dec 21, 2005	18.84	18.93	18.71	18.74	1,307,832	-0.04(-0.22%)
Dec 20, 2005	18.42	18.89	18.42	18.78	1,892,148	+0.40(+2.20%)
Dec 19, 2005	18.69	18.65	18.36	18.38	964,068	-0.31(-1.64%)
Dec 16, 2005	18.71	18.93	18.57	18.69	1,797,623	-0.02(-0.10%)
Dec 15, 2005	18.77	18.90	18.69	18.71	1,831,958	-0.07(-0.36%)
Dec 14, 2005	18.61	18.95	18.54	18.77	1,497,295	+0.08(+0.44%)
Dec 13, 2005	18.61	18.73	18.58	18.69	1,455,721	+0.09(+0.47%)
Dec 12, 2005	18.88	18.96	18.56	18.60	1,300,386	-0.28(-1.47%)
Dec 09, 2005	18.73	19.01	18.72	18.88	838,932	+0.18(+0.98%)
Dec 08, 2005	18.66	18.87	18.56	18.70	1,570,102	-0.02(-0.13%)
Dec 07, 2005	18.81	18.86	18.66	18.72	1,250,952	-0.23(-1.24%)
Dec 06, 2005	19.00	19.18	18.95	18.96	1,747,155	-0.07(-0.34%)
Dec 05, 2005	19.19	19.23	19.00	19.02	1,510,740	-0.25(-1.32%)
Dec 02, 2005	19.16	19.30	19.10	19.28	1,186,212	-0.06(-0.33%)
Dec 01, 2005	19.07	19.34	19.10	19.34	1,766,391	+0.27(+1.39%)
Nov 30, 2005	19.21	19.25	19.02	19.07	1,917,382	-0.08(-0.42%)
Nov 29, 2005	18.88	19.22	18.87	19.15	1,931,447	+0.31(+1.64%)
Nov 28, 2005	18.81	19.06	18.76	18.84	1,709,097	-0.10(-0.52%)
Nov 25, 2005	18.92	18.98	18.80	18.94	579,765	+0.14(+0.76%)
Nov 23, 2005	18.70	18.89	18.64	18.80	1,661,110	+0.10(+0.54%)
Nov 22, 2005	18.73	18.76	18.38	18.70	2,495,285	+0.14(+0.77%)
Nov 21, 2005	18.55	18.68	18.40	18.56	1,207,516	-0.06(-0.32%)
Nov 18, 2005	18.74	18.76	18.56	18.62	865,200	-0.03(-0.18%)
Nov 17, 2005	18.42	18.66	18.38	18.65	1,839,818	+0.21(+1.11%)
Nov 16, 2005	18.24	18.52	18.23	18.44	1,765,356	+0.25(+1.40%)
Nov 15, 2005	18.04	18.21	18.07	18.19	1,333,066	+0.15(+0.86%)
Nov 14, 2005	17.95	18.20	17.91	18.04	1,043,080	+0.01(+0.08%)
Nov 11, 2005	18.05	18.06	17.93	18.02	1,060,455	-0.03(-0.16%)
Nov 10, 2005	17.77	18.07	17.66	18.05	1,076,381	+0.23(+1.30%)
Nov 09, 2005	18.17	18.11	17.70	17.82	1,776,732	-0.35(-1.92%)
Nov 08, 2005	18.12	18.37	18.05	18.17	2,967,495	+0.17(+0.95%)
Nov 07, 2005	17.79	17.99	17.83	17.99	746,062	+0.20(+1.14%)
Nov 04, 2005	17.86	17.95	17.65	17.79	1,390,360	-0.11(-0.62%)
Nov 03, 2005	17.56	18.03	17.51	17.90	2,160,623	+0.46(+2.65%)
Nov 02, 2005	17.27	17.46	17.27	17.44	1,111,544	+0.07(+0.43%)
Nov 01, 2005	17.37	17.47	17.26	17.37	1,154,979	-0.05(-0.28%)
Oct 31, 2005	17.20	17.51	17.16	17.41	1,261,707	+0.25(+1.48%)
Oct 28, 2005	16.99	17.21	16.98	17.16	2,191,441	+0.22(+1.30%)
Oct 27, 2005	17.41	17.43	16.94	16.94	1,754,187	-0.50(-2.86%)
Oct 26, 2005	17.42	17.64	17.26	17.44	1,427,591	-0.09(-0.50%)
Oct 25, 2005	17.53	17.77	17.38	17.53	1,018,467	-0.13(-0.73%)
Oct 24, 2005	17.41	17.80	17.36	17.65	1,407,528	+0.17(+0.95%)
Oct 21, 2005	17.65	17.70	17.43	17.49	2,058,859	-0.16(-0.89%)
Oct 20, 2005	18.11	18.11	17.53	17.64	3,214,873	+0.52(+3.03%)
Oct 19, 2005	16.90	17.16	16.68	17.12	1,598,025	+0.16(+0.94%)
Oct 18, 2005	17.19	17.26	16.87	16.96	2,650,207	-0.29(-1.71%)
Oct 17, 2005	17.14	17.28	17.09	17.26	1,244,126	+0.14(+0.79%)
Oct 14, 2005	16.93	17.15	16.89	17.12	1,241,024	+0.20(+1.16%)
Oct 13, 2005	16.89	17.06	16.78	16.93	1,146,085	-0.01(-0.07%)
Oct 12, 2005	16.93	17.04	16.90	16.94	1,874,360	+0.00(+0.00%)
Oct 11, 2005	16.85	17.03	16.79	16.94	1,541,352	+0.14(+0.83%)
Oct 10, 2005	16.95	16.99	16.71	16.80	894,364	-0.15(-0.88%)
Oct 07, 2005	16.78	17.01	16.75	16.95	983,304	+0.17(+1.04%)
Oct 06, 2005	16.68	16.85	16.67	16.78	2,271,694	+0.10(+0.58%)
Oct 05, 2005	16.95	16.95	16.64	16.68	1,491,090	-0.33(-1.92%)
Oct 04, 2005	17.27	17.44	16.98	17.01	1,200,484	-0.23(-1.35%)
Oct 03, 2005	17.38	17.56	17.11	17.24	2,294,446	-0.10(-0.57%)
Sep 30, 2005	16.93	17.66	17.01	17.34	4,696,449	+0.41(+2.41%)
Sep 29, 2005	16.70	16.93	16.46	16.93	2,873,384	+0.32(+1.91%)
Sep 28, 2005	16.72	16.74	16.45	16.61	1,591,406	-0.01(-0.06%)
Sep 27, 2005	16.39	16.66	16.32	16.62	3,296,367	+0.34(+2.09%)
Sep 26, 2005	16.33	16.46	16.15	16.28	1,784,385	+0.03(+0.18%)
Sep 23, 2005	16.25	16.28	15.85	16.25	2,178,411	+0.33(+2.10%)
Sep 22, 2005	15.93	16.04	15.76	15.92	1,916,761	-0.00(-0.02%)
Sep 21, 2005	16.18	16.25	15.88	15.92	2,798,302	-0.31(-1.92%)
Sep 20, 2005	16.23	16.65	16.15	16.23	1,867,741	-0.29(-1.76%)
Sep 19, 2005	17.01	17.02	16.42	16.52	1,864,225	-0.56(-3.27%)
Sep 16, 2005	17.10	17.21	17.03	17.08	1,239,369	+0.08(+0.47%)
Sep 15, 2005	17.04	17.13	16.96	17.00	887,952	-0.04(-0.24%)
Sep 14, 2005	17.16	17.21	16.98	17.04	1,194,899	-0.10(-0.61%)
Sep 13, 2005	17.41	17.41	17.05	17.15	1,372,365	-0.23(-1.35%)
Sep 12, 2005	17.28	17.40	17.26	17.38	1,320,242	+0.06(+0.36%)
Sep 09, 2005	17.36	17.36	17.17	17.32	2,081,818	+0.04(+0.21%)
Sep 08, 2005	17.57	17.59	17.25	17.28	1,801,346	-0.35(-2.00%)
Sep 07, 2005	17.50	17.73	17.45	17.63	3,031,822	+0.30(+1.71%)
Sep 06, 2005	17.29	17.41	17.22	17.34	1,266,465	+0.05(+0.27%)
Sep 02, 2005	17.29	17.65	17.29	17.29	1,182,282	-0.03(-0.17%)
Sep 01, 2005	17.55	17.57	17.30	17.32	2,278,727	+0.08(+0.49%)
Aug 31, 2005	16.86	17.25	16.65	17.24	2,809,678	+0.33(+1.94%)
Aug 30, 2005	17.01	17.07	16.84	16.91	1,661,110	-0.29(-1.66%)
Aug 29, 2005	17.16	17.26	16.92	17.19	1,642,702	+0.03(+0.17%)
Aug 26, 2005	17.43	17.43	17.14	17.16	1,572,170	-0.27(-1.53%)
Aug 25, 2005	17.59	17.62	17.35	17.43	1,091,894	-0.16(-0.89%)
Aug 24, 2005	17.76	17.78	17.55	17.59	1,571,963	-0.23(-1.30%)
Aug 23, 2005	17.77	17.89	17.72	17.82	1,732,262	+0.10(+0.55%)
Aug 22, 2005	17.80	17.93	17.70	17.72	857,547	-0.03(-0.19%)
Aug 19, 2005	17.82	17.84	17.74	17.76	827,349	-0.00(-0.01%)
Aug 18, 2005	17.80	17.85	17.74	17.76	674,910	-0.07(-0.38%)
Aug 17, 2005	17.73	17.98	17.70	17.83	1,277,427	+0.09(+0.52%)
Aug 16, 2005	17.89	17.92	17.63	17.73	1,036,875	-0.10(-0.57%)
Aug 15, 2005	17.73	17.91	17.68	17.84	850,515	+0.03(+0.16%)
Aug 12, 2005	17.86	17.94	17.71	17.81	1,068,521	-0.06(-0.34%)
Aug 11, 2005	18.03	18.10	17.74	17.87	2,975,975	-0.17(-0.92%)
Aug 10, 2005	18.17	18.31	17.96	18.03	1,114,646	-0.07(-0.40%)
Aug 09, 2005	18.03	18.38	18.02	18.11	1,339,892	+0.12(+0.69%)
Aug 08, 2005	17.96	18.03	17.92	17.98	1,620,157	+0.07(+0.40%)
Aug 05, 2005	17.76	17.93	17.67	17.91	1,626,775	-0.04(-0.23%)
Aug 04, 2005	18.01	18.01	17.86	17.95	1,045,562	-0.06(-0.32%)
Aug 03, 2005	17.94	18.07	17.89	18.01	1,266,465	+0.02(+0.12%)
Aug 02, 2005	18.23	18.31	17.89	17.99	1,535,560	-0.22(-1.18%)
Aug 01, 2005	18.25	18.31	18.18	18.20	2,206,541	+0.27(+1.52%)
Jul 29, 2005	18.10	18.11	17.90	17.93	1,584,787	-0.23(-1.25%)
Jul 28, 2005	18.15	18.19	17.98	18.16	1,491,297	+0.01(+0.04%)
Jul 27, 2005	18.09	18.18	17.91	18.15	1,384,776	+0.05(+0.29%)
Jul 26, 2005	18.18	18.28	17.95	18.10	2,101,053	-0.25(-1.36%)
Jul 25, 2005	18.61	18.63	18.28	18.35	1,554,796	-0.32(-1.72%)
Jul 22, 2005	18.59	18.69	18.42	18.67	2,212,746	+0.05(+0.29%)
Jul 21, 2005	18.61	18.80	18.24	18.61	3,076,912	-0.44(-2.28%)
Jul 20, 2005	18.69	19.10	18.61	19.05	1,091,894	+0.28(+1.51%)
Jul 19, 2005	18.59	18.80	18.51	18.77	1,705,374	+0.18(+0.96%)
Jul 18, 2005	18.49	18.65	18.49	18.59	695,387	-0.03(-0.14%)
Jul 15, 2005	18.77	18.88	18.54	18.61	1,739,295	-0.24(-1.28%)
Jul 14, 2005	18.66	18.86	18.66	18.86	1,274,738	+0.19(+1.04%)
Jul 13, 2005	18.61	18.72	18.61	18.66	1,087,344	+0.06(+0.31%)
Jul 12, 2005	18.60	18.63	18.40	18.60	1,481,782	-0.03(-0.17%)
Jul 11, 2005	18.67	18.75	18.55	18.64	1,160,150	-0.04(-0.21%)
Jul 08, 2005	18.37	18.82	18.33	18.67	936,145	+0.45(+2.47%)
Jul 07, 2005	18.24	18.44	18.14	18.22	2,223,088	-0.16(-0.87%)
Jul 06, 2005	18.52	18.64	18.31	18.38	1,002,127	-0.14(-0.74%)
Jul 05, 2005	18.42	18.64	18.31	18.52	807,699	+0.05(+0.29%)
Jul 01, 2005	18.47	18.54	18.26	18.47	925,183	+0.13(+0.72%)
Jun 30, 2005	18.41	18.60	18.34	18.34	1,016,398	-0.11(-0.59%)
Jun 29, 2005	18.44	18.50	18.35	18.44	569,216	+0.02(+0.13%)
Jun 28, 2005	18.42	18.49	18.29	18.42	1,333,066	+0.15(+0.83%)
Jun 27, 2005	18.07	18.31	17.83	18.27	1,415,388	+0.19(+1.03%)
Jun 24, 2005	18.37	18.45	18.01	18.08	2,035,072	-0.31(-1.70%)
Jun 23, 2005	18.71	18.73	18.39	18.39	821,351	-0.19(-1.01%)
Jun 22, 2005	18.51	18.66	18.50	18.58	939,868	+0.07(+0.38%)
Jun 21, 2005	18.44	18.60	18.41	18.51	757,024	+0.05(+0.26%)
Jun 20, 2005	18.35	18.53	18.29	18.46	892,710	+0.07(+0.38%)
Jun 17, 2005	18.43	18.47	18.31	18.39	1,525,011	+0.03(+0.18%)
Jun 16, 2005	18.39	18.45	18.32	18.36	2,052,033	-0.04(-0.20%)
Jun 15, 2005	18.60	18.60	18.31	18.40	1,659,249	-0.09(-0.47%)
Jun 14, 2005	18.67	18.68	18.43	18.48	1,292,733	-0.24(-1.27%)
Jun 13, 2005	18.61	18.86	18.52	18.72	645,953	+0.04(+0.21%)
Jun 10, 2005	18.67	18.74	18.57	18.68	634,577	-0.04(-0.21%)
Jun 09, 2005	18.52	18.72	18.45	18.72	756,611	+0.20(+1.08%)
Jun 08, 2005	18.57	18.80	18.51	18.52	1,177,731	-0.05(-0.27%)
Jun 07, 2005	18.64	18.87	18.57	18.57	1,376,916	-0.10(-0.54%)
Jun 06, 2005	18.71	18.76	18.54	18.67	575,835	-0.06(-0.32%)
Jun 03, 2005	18.73	18.89	18.64	18.73	969,446	-0.12(-0.65%)
Jun 02, 2005	18.73	18.97	18.65	18.86	806,872	+0.08(+0.45%)
Jun 01, 2005	18.66	18.80	18.60	18.77	1,380,018	+0.09(+0.47%)
May 31, 2005	18.85	18.87	18.67	18.68	1,408,355	-0.16(-0.87%)
May 27, 2005	18.78	18.91	18.78	18.85	721,035	+0.04(+0.22%)
May 26, 2005	18.67	18.85	18.67	18.81	882,161	+0.22(+1.17%)
May 25, 2005	18.76	18.76	18.44	18.59	1,592,647	-0.23(-1.23%)
May 24, 2005	18.70	18.86	18.69	18.82	915,048	-0.07(-0.37%)
May 23, 2005	18.88	19.01	18.80	18.89	941,109	+0.00(+0.03%)
May 20, 2005	18.87	18.94	18.73	18.89	609,136	-0.04(-0.22%)
May 19, 2005	18.84	18.94	18.74	18.93	799,219	+0.13(+0.69%)
May 18, 2005	18.73	18.90	18.59	18.80	1,148,154	+0.49(+2.65%)
May 17, 2005	18.23	18.32	18.12	18.31	1,167,596	+0.02(+0.13%)
May 16, 2005	18.14	18.32	18.08	18.29	1,027,981	+0.16(+0.88%)
May 13, 2005	18.20	18.23	17.94	18.13	1,304,936	-0.10(-0.56%)
May 12, 2005	18.58	18.59	18.15	18.23	942,971	-0.33(-1.76%)
May 11, 2005	18.59	18.59	18.30	18.56	1,215,996	-0.07(-0.38%)
May 10, 2005	18.68	18.75	18.53	18.63	1,203,172	-0.17(-0.91%)
May 09, 2005	18.77	18.86	18.59	18.80	945,246	-0.03(-0.18%)
May 06, 2005	18.70	18.94	18.67	18.83	1,109,061	+0.19(+1.01%)
May 05, 2005	18.61	18.72	18.50	18.64	1,077,002	-0.04(-0.19%)
May 04, 2005	18.40	18.73	18.26	18.68	1,510,326	+0.28(+1.54%)
May 03, 2005	18.17	18.50	18.14	18.40	1,402,977	+0.20(+1.08%)

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.