Textron (NY: TXT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	25.07	25.17	24.58	24.58	1,534,319	-0.49(-1.97%)
Apr 27, 2007	24.57	25.13	24.53	25.07	1,250,621	+0.25(+1.01%)
Apr 26, 2007	24.90	24.96	24.71	24.82	1,249,287	-0.11(-0.43%)
Apr 25, 2007	24.42	24.94	24.36	24.93	1,897,732	+0.57(+2.32%)
Apr 24, 2007	24.52	24.54	24.28	24.36	2,901,481	-0.28(-1.13%)
Apr 23, 2007	24.43	24.85	24.41	24.64	1,619,536	+0.04(+0.18%)
Apr 20, 2007	24.72	24.89	24.45	24.59	3,784,645	+0.28(+1.16%)
Apr 19, 2007	23.85	24.87	23.69	24.31	10,633,575	+1.16(+5.01%)
Apr 18, 2007	23.18	23.27	23.10	23.15	1,845,735	-0.08(-0.36%)
Apr 17, 2007	23.20	23.33	23.12	23.24	1,492,124	-0.02(-0.08%)
Apr 16, 2007	22.82	23.25	22.72	23.25	2,812,367	+0.45(+1.97%)
Apr 13, 2007	22.37	22.88	22.25	22.81	2,730,728	+0.47(+2.12%)
Apr 12, 2007	22.05	22.38	21.80	22.33	1,693,292	+0.31(+1.41%)
Apr 11, 2007	22.12	22.12	21.83	22.02	1,769,352	-0.05(-0.24%)
Apr 10, 2007	22.38	22.40	22.02	22.08	1,528,114	-0.30(-1.34%)
Apr 09, 2007	22.43	22.48	22.30	22.38	837,898	-0.01(-0.06%)
Apr 05, 2007	22.30	22.41	22.22	22.39	791,245	-0.01(-0.04%)
Apr 04, 2007	22.30	22.42	22.24	22.40	1,142,633	+0.02(+0.10%)
Apr 03, 2007	22.10	22.39	22.01	22.38	1,908,695	+0.45(+2.07%)
Apr 02, 2007	21.81	21.93	21.69	21.92	1,566,337	+0.22(+0.99%)
Mar 30, 2007	21.83	22.00	21.53	21.71	1,675,382	-0.07(-0.32%)
Mar 29, 2007	21.67	21.83	21.63	21.78	2,392,866	+0.18(+0.85%)
Mar 28, 2007	21.76	21.76	21.55	21.59	1,554,589	-0.26(-1.19%)
Mar 27, 2007	22.11	22.13	21.82	21.86	1,580,237	-0.31(-1.42%)
Mar 26, 2007	22.38	22.48	21.98	22.17	1,477,131	-0.29(-1.30%)
Mar 23, 2007	22.13	22.60	22.05	22.46	2,539,598	+0.37(+1.67%)
Mar 22, 2007	22.48	22.55	21.96	22.09	4,195,762	-0.49(-2.18%)
Mar 21, 2007	22.32	22.60	22.07	22.59	2,295,687	+0.31(+1.40%)
Mar 20, 2007	22.17	22.35	22.08	22.27	1,376,916	+0.09(+0.42%)
Mar 19, 2007	22.07	22.39	22.07	22.18	1,496,882	+0.44(+2.00%)
Mar 16, 2007	21.71	21.81	21.45	21.74	2,089,057	+0.10(+0.48%)
Mar 15, 2007	21.55	21.70	21.50	21.64	1,049,726	+0.05(+0.25%)
Mar 14, 2007	21.39	21.65	21.08	21.59	2,040,864	+0.28(+1.29%)
Mar 13, 2007	21.71	21.85	21.28	21.31	1,723,989	-0.40(-1.85%)
Mar 12, 2007	21.67	21.77	21.55	21.71	2,023,489	-0.03(-0.13%)
Mar 09, 2007	22.07	22.09	21.71	21.74	1,962,886	-0.15(-0.70%)
Mar 08, 2007	21.76	22.04	21.64	21.89	1,453,239	+0.41(+1.89%)
Mar 07, 2007	21.63	21.74	21.48	21.49	2,061,341	-0.26(-1.19%)
Mar 06, 2007	21.51	21.86	21.41	21.75	2,852,080	+0.36(+1.68%)
Mar 05, 2007	21.45	21.67	21.37	21.39	2,893,241	-0.27(-1.23%)
Mar 02, 2007	22.01	22.07	21.65	21.65	2,726,736	-0.51(-2.32%)
Mar 01, 2007	21.88	22.38	21.66	22.17	2,939,127	-0.14(-0.62%)
Feb 28, 2007	22.13	22.45	21.86	22.30	3,063,675	+0.35(+1.59%)
Feb 27, 2007	22.50	22.81	21.64	21.96	5,146,320	-1.05(-4.55%)
Feb 26, 2007	23.27	23.30	22.92	23.00	2,110,369	-0.24(-1.04%)
Feb 23, 2007	23.04	23.31	22.90	23.25	1,599,266	-0.03(-0.15%)
Feb 22, 2007	23.48	23.64	23.19	23.28	2,120,496	-0.36(-1.53%)
Feb 21, 2007	23.45	23.76	23.39	23.64	1,511,981	-0.07(-0.32%)
Feb 20, 2007	23.48	23.74	23.44	23.72	1,021,569	+0.20(+0.83%)
Feb 16, 2007	23.55	23.62	23.43	23.52	1,062,316	-0.10(-0.42%)
Feb 15, 2007	23.54	23.65	23.49	23.62	1,582,926	-0.01(-0.03%)
Feb 14, 2007	23.68	23.79	23.51	23.63	1,761,836	-0.00(-0.02%)
Feb 13, 2007	23.49	23.64	23.32	23.63	1,516,413	+0.30(+1.27%)
Feb 12, 2007	23.23	23.39	23.17	23.33	1,961,395	+0.04(+0.18%)
Feb 09, 2007	23.36	23.55	23.21	23.29	2,369,735	-0.04(-0.16%)
Feb 08, 2007	23.30	23.42	23.19	23.33	1,926,896	+0.04(+0.17%)
Feb 07, 2007	23.08	23.33	23.03	23.29	3,921,636	+0.32(+1.41%)
Feb 06, 2007	22.72	23.15	22.66	22.97	3,483,348	+0.28(+1.24%)
Feb 05, 2007	22.52	22.72	22.51	22.69	1,211,239	+0.05(+0.21%)
Feb 02, 2007	22.89	22.92	22.61	22.64	2,645,656	-0.12(-0.53%)
Feb 01, 2007	22.63	22.82	22.55	22.76	3,239,900	+0.24(+1.05%)
Jan 31, 2007	22.05	22.59	21.94	22.52	4,138,401	+0.44(+1.99%)
Jan 30, 2007	22.48	22.51	22.01	22.08	4,728,509	-0.47(-2.09%)
Jan 29, 2007	22.26	22.61	22.11	22.55	3,286,645	+0.29(+1.30%)
Jan 26, 2007	22.48	22.52	22.14	22.26	4,670,594	-0.25(-1.13%)
Jan 25, 2007	22.33	22.82	22.23	22.52	8,934,753	-0.83(-3.55%)
Jan 24, 2007	23.21	23.38	23.00	23.35	2,175,929	+0.18(+0.76%)
Jan 23, 2007	22.89	23.20	22.84	23.17	2,329,402	+0.25(+1.08%)
Jan 22, 2007	22.94	23.04	22.80	22.92	3,356,349	-0.08(-0.34%)
Jan 19, 2007	23.52	23.52	22.24	23.00	9,930,468	-0.66(-2.81%)
Jan 18, 2007	23.74	23.88	23.61	23.67	1,840,438	-0.07(-0.31%)
Jan 17, 2007	23.52	23.78	23.25	23.74	2,249,149	+0.22(+0.94%)
Jan 16, 2007	23.35	23.58	23.20	23.52	2,194,337	+0.27(+1.15%)
Jan 12, 2007	23.01	23.28	22.95	23.25	1,856,365	+0.10(+0.45%)
Jan 11, 2007	22.78	23.35	22.76	23.15	2,501,697	+0.44(+1.93%)
Jan 10, 2007	22.60	22.76	22.54	22.71	2,222,053	+0.01(+0.04%)
Jan 09, 2007	22.83	22.84	22.60	22.70	1,739,709	-0.07(-0.33%)
Jan 08, 2007	22.82	22.82	22.53	22.77	1,424,075	-0.00(-0.01%)
Jan 05, 2007	22.75	22.92	22.66	22.78	2,292,585	-0.03(-0.14%)
Jan 04, 2007	22.86	22.91	22.64	22.81	2,952,396	-0.22(-0.94%)
Jan 03, 2007	22.81	23.10	22.48	23.03	2,979,078	+0.36(+1.58%)
Dec 29, 2006	22.93	22.93	22.65	22.67	748,751	-0.28(-1.22%)
Dec 28, 2006	22.97	23.00	22.88	22.95	699,523	-0.05(-0.22%)
Dec 27, 2006	22.92	23.03	22.90	23.00	1,239,576	+0.13(+0.56%)
Dec 26, 2006	22.72	22.94	22.72	22.87	1,001,920	+0.15(+0.65%)
Dec 22, 2006	23.09	23.09	22.67	22.72	1,332,032	-0.23(-0.99%)
Dec 21, 2006	22.96	23.19	22.86	22.95	2,359,187	+0.14(+0.60%)
Dec 20, 2006	22.76	22.98	22.71	22.81	2,269,833	+0.10(+0.43%)
Dec 19, 2006	22.47	22.86	22.41	22.72	3,407,025	+0.23(+1.04%)
Dec 18, 2006	22.67	22.71	22.45	22.48	1,318,381	-0.19(-0.85%)
Dec 15, 2006	22.72	22.90	22.60	22.67	2,120,083	-0.15(-0.67%)
Dec 14, 2006	23.04	23.07	22.82	22.83	1,705,994	-0.24(-1.03%)
Dec 13, 2006	22.99	23.13	22.81	23.06	1,339,271	+0.09(+0.41%)
Dec 12, 2006	22.96	23.01	22.78	22.97	1,819,755	+0.01(+0.04%)
Dec 11, 2006	22.96	23.05	22.91	22.96	1,438,553	-0.09(-0.39%)
Dec 08, 2006	22.84	23.20	22.83	23.05	1,538,456	+0.09(+0.41%)
Dec 07, 2006	23.22	23.51	22.96	22.96	1,802,380	-0.27(-1.15%)
Dec 06, 2006	23.59	23.63	23.11	23.22	3,610,759	-0.56(-2.36%)
Dec 05, 2006	23.53	23.81	23.47	23.78	1,623,052	+0.25(+1.08%)
Dec 04, 2006	23.45	23.57	23.15	23.53	2,102,708	+0.25(+1.07%)
Dec 01, 2006	23.30	23.69	23.22	23.28	2,515,349	-0.28(-1.18%)
Nov 30, 2006	23.35	23.62	23.25	23.56	2,999,348	+0.25(+1.09%)
Nov 29, 2006	22.75	23.33	22.73	23.30	1,723,368	+0.66(+2.90%)
Nov 28, 2006	22.54	22.72	22.48	22.65	1,459,651	-0.07(-0.30%)
Nov 27, 2006	23.05	23.06	22.69	22.71	1,676,830	-0.25(-1.09%)
Nov 24, 2006	22.96	23.11	22.95	22.96	322,459	-0.15(-0.66%)
Nov 22, 2006	23.01	23.31	22.95	23.12	2,011,700	+0.18(+0.78%)
Nov 21, 2006	22.58	23.03	22.56	22.94	1,916,968	+0.29(+1.30%)
Nov 20, 2006	22.47	22.71	22.44	22.64	1,277,013	+0.07(+0.33%)
Nov 17, 2006	22.49	22.65	22.48	22.57	1,425,109	-0.07(-0.32%)
Nov 16, 2006	22.37	22.70	22.31	22.64	1,673,521	+0.29(+1.30%)
Nov 15, 2006	22.06	22.41	22.06	22.35	1,276,807	+0.20(+0.92%)
Nov 14, 2006	22.09	22.16	21.91	22.15	1,220,340	+0.06(+0.28%)
Nov 13, 2006	21.68	22.10	21.66	22.09	839,139	+0.35(+1.62%)
Nov 10, 2006	21.66	21.78	21.64	21.73	1,589,958	-0.04(-0.19%)
Nov 09, 2006	22.32	22.32	21.76	21.77	1,827,201	-0.58(-2.59%)
Nov 08, 2006	22.12	22.40	22.07	22.35	1,292,733	+0.08(+0.38%)
Nov 07, 2006	22.09	22.42	22.01	22.27	1,766,391	+0.14(+0.61%)
Nov 06, 2006	22.05	22.16	21.96	22.13	1,366,367	+0.28(+1.27%)
Nov 03, 2006	21.91	21.95	21.72	21.85	1,404,425	+0.05(+0.22%)
Nov 02, 2006	21.83	21.85	21.72	21.80	1,824,926	-0.08(-0.38%)
Nov 01, 2006	22.00	22.23	21.88	21.89	2,050,378	-0.09(-0.43%)
Oct 31, 2006	21.96	22.10	21.89	21.98	1,853,469	+0.08(+0.36%)
Oct 30, 2006	21.51	22.05	21.49	21.90	2,388,144	+0.47(+2.18%)
Oct 27, 2006	21.43	21.77	21.35	21.43	2,124,219	-0.10(-0.47%)
Oct 26, 2006	21.75	21.79	21.37	21.54	2,232,188	-0.08(-0.38%)
Oct 25, 2006	21.76	21.88	21.55	21.62	1,884,702	-0.19(-0.85%)
Oct 24, 2006	21.87	21.97	21.71	21.80	1,994,325	-0.13(-0.57%)
Oct 23, 2006	22.00	22.14	21.79	21.93	2,159,382	-0.23(-1.05%)
Oct 20, 2006	22.25	22.40	21.65	22.16	2,631,178	+0.06(+0.28%)
Oct 19, 2006	21.03	22.54	21.03	22.10	4,109,651	+0.22(+1.02%)
Oct 18, 2006	21.83	22.01	21.67	21.88	2,425,788	+0.18(+0.84%)
Oct 17, 2006	21.93	21.96	21.60	21.70	1,426,143	-0.26(-1.18%)
Oct 16, 2006	21.83	22.12	21.80	21.95	1,965,782	+0.12(+0.55%)
Oct 13, 2006	21.89	21.97	21.76	21.83	1,563,483	-0.12(-0.53%)
Oct 12, 2006	21.63	22.01	21.55	21.95	1,626,775	+0.38(+1.78%)
Oct 11, 2006	21.50	21.71	21.47	21.57	1,912,418	-0.04(-0.18%)
Oct 10, 2006	21.59	21.94	21.56	21.60	2,451,850	-0.03(-0.15%)
Oct 09, 2006	21.72	21.78	21.57	21.64	2,066,925	-0.20(-0.93%)
Oct 06, 2006	21.79	21.85	21.58	21.84	2,437,785	-0.14(-0.64%)
Oct 05, 2006	21.71	22.00	21.64	21.98	1,976,537	+0.13(+0.58%)
Oct 04, 2006	21.36	21.87	21.33	21.85	2,842,565	+0.46(+2.14%)
Oct 03, 2006	21.22	21.53	21.20	21.40	2,481,427	+0.08(+0.36%)
Oct 02, 2006	21.15	21.38	20.90	21.32	2,461,778	+0.17(+0.79%)
Sep 29, 2006	20.99	21.32	20.98	21.15	3,435,775	+0.24(+1.14%)
Sep 28, 2006	20.60	20.94	20.53	20.91	3,293,057	+0.44(+2.15%)
Sep 27, 2006	20.31	20.68	20.30	20.47	1,413,940	+0.10(+0.51%)
Sep 26, 2006	19.90	20.48	19.87	20.37	2,291,551	+0.46(+2.33%)
Sep 25, 2006	19.91	19.97	19.71	19.90	2,363,737	+0.18(+0.89%)
Sep 22, 2006	20.06	20.08	19.45	19.73	2,744,524	-0.48(-2.37%)
Sep 21, 2006	20.30	20.45	20.18	20.21	1,583,753	-0.17(-0.84%)
Sep 20, 2006	20.25	20.43	20.16	20.38	1,807,138	+0.16(+0.80%)
Sep 19, 2006	19.94	20.22	19.94	20.22	1,776,319	+0.24(+1.22%)
Sep 18, 2006	20.26	20.34	19.97	19.97	3,449,840	-0.29(-1.44%)
Sep 15, 2006	20.49	20.66	20.26	20.26	1,664,213	-0.07(-0.33%)
Sep 14, 2006	20.31	20.51	20.24	20.33	1,425,109	+0.03(+0.13%)
Sep 13, 2006	20.28	20.43	20.10	20.31	1,589,751	-0.22(-1.07%)
Sep 12, 2006	20.21	20.53	20.15	20.53	1,967,643	+0.31(+1.52%)
Sep 11, 2006	20.29	20.29	20.03	20.22	2,257,629	+0.20(+1.01%)
Sep 08, 2006	19.71	20.15	19.71	20.02	1,849,746	+0.28(+1.42%)
Sep 07, 2006	19.56	19.93	19.51	19.74	2,303,547	+0.13(+0.67%)
Sep 06, 2006	20.20	20.22	19.58	19.60	3,811,598	-0.80(-3.91%)
Sep 05, 2006	20.55	20.74	20.28	20.40	2,364,564	-0.04(-0.18%)
Sep 01, 2006	20.38	20.51	20.37	20.44	1,001,299	+0.17(+0.82%)
Aug 31, 2006	20.14	20.54	20.14	20.27	1,442,483	+0.18(+0.91%)
Aug 30, 2006	20.43	20.51	19.94	20.09	2,707,294	-0.30(-1.48%)
Aug 29, 2006	20.65	20.66	20.25	20.39	1,407,321	-0.26(-1.25%)
Aug 28, 2006	20.52	20.82	20.41	20.65	1,648,493	+0.10(+0.49%)
Aug 25, 2006	20.93	20.93	20.48	20.55	3,080,635	-0.44(-2.11%)
Aug 24, 2006	21.22	21.31	20.75	20.99	1,428,212	-0.19(-0.91%)
Aug 23, 2006	21.52	21.55	21.15	21.18	1,020,742	-0.21(-0.99%)
Aug 22, 2006	21.52	21.76	21.35	21.40	860,650	-0.12(-0.55%)
Aug 21, 2006	21.73	21.74	21.43	21.51	919,805	-0.26(-1.20%)
Aug 18, 2006	21.83	21.86	21.60	21.78	1,092,928	-0.05(-0.24%)
Aug 17, 2006	21.94	22.08	21.79	21.83	1,317,554	-0.16(-0.72%)
Aug 16, 2006	21.76	22.09	21.63	21.99	1,743,638	+0.28(+1.29%)
Aug 15, 2006	21.35	21.74	21.27	21.71	1,537,008	+0.63(+2.99%)
Aug 14, 2006	21.10	21.41	21.03	21.07	1,370,090	+0.16(+0.79%)
Aug 11, 2006	21.01	21.04	20.75	20.91	1,097,272	-0.12(-0.55%)
Aug 10, 2006	20.64	21.12	20.64	21.03	1,877,049	+0.22(+1.03%)
Aug 09, 2006	21.51	21.58	20.74	20.81	1,509,912	-0.51(-2.38%)
Aug 08, 2006	21.46	21.56	21.18	21.32	1,537,422	-0.14(-0.66%)
Aug 07, 2006	21.68	21.68	21.33	21.46	1,136,985	-0.23(-1.06%)
Aug 04, 2006	21.88	21.95	21.50	21.69	1,624,914	-0.07(-0.30%)
Aug 03, 2006	21.64	22.03	21.61	21.76	1,311,762	-0.04(-0.19%)
Aug 02, 2006	21.73	22.06	21.69	21.80	1,452,618	+0.15(+0.68%)
Aug 01, 2006	21.68	21.71	21.33	21.65	1,511,981	-0.08(-0.39%)
Jul 31, 2006	21.90	22.00	21.61	21.73	1,535,974	-0.21(-0.97%)
Jul 28, 2006	21.84	22.12	21.80	21.95	1,407,321	+0.21(+0.97%)
Jul 27, 2006	22.22	22.24	21.65	21.74	1,508,878	-0.32(-1.46%)
Jul 26, 2006	22.14	22.24	21.87	22.06	2,110,154	-0.14(-0.63%)
Jul 25, 2006	21.51	22.29	21.47	22.20	2,319,887	+0.66(+3.04%)
Jul 24, 2006	21.11	21.61	21.16	21.54	1,487,160	+0.43(+2.05%)
Jul 21, 2006	21.59	21.56	20.92	21.11	2,205,300	-0.48(-2.21%)
Jul 20, 2006	22.54	22.55	21.59	21.59	3,486,864	-0.07(-0.33%)
Jul 19, 2006	20.84	21.91	20.81	21.66	2,338,916	+0.87(+4.19%)
Jul 18, 2006	20.99	21.14	20.50	20.79	1,830,924	-0.16(-0.76%)
Jul 17, 2006	21.02	21.13	20.83	20.95	1,290,251	-0.12(-0.56%)
Jul 14, 2006	21.44	21.46	20.89	21.07	1,933,722	-0.59(-2.73%)
Jul 13, 2006	22.12	22.12	21.60	21.66	1,193,451	-0.52(-2.34%)
Jul 12, 2006	22.33	22.47	22.14	22.18	1,414,147	-0.10(-0.46%)
Jul 11, 2006	22.07	22.40	21.91	22.28	1,799,278	+0.12(+0.53%)
Jul 10, 2006	22.24	22.46	22.09	22.16	1,586,235	+0.04(+0.19%)
Jul 07, 2006	22.34	22.51	22.08	22.12	1,293,147	-0.39(-1.74%)
Jul 06, 2006	22.31	22.64	22.31	22.51	1,473,302	+0.22(+1.01%)
Jul 05, 2006	22.39	22.40	22.21	22.29	1,925,242	-0.10(-0.45%)
Jul 03, 2006	22.41	22.42	22.18	22.39	486,274	+0.11(+0.48%)
Jun 30, 2006	22.14	22.30	22.08	22.28	1,750,050	+0.11(+0.48%)
Jun 29, 2006	21.76	22.21	21.66	22.18	3,133,586	+0.84(+3.94%)
Jun 28, 2006	21.03	21.35	20.97	21.34	1,629,671	+0.32(+1.51%)
Jun 27, 2006	21.26	21.39	20.96	21.02	1,664,420	-0.30(-1.40%)
Jun 26, 2006	21.04	21.36	21.04	21.32	1,616,640	+0.28(+1.33%)
Jun 23, 2006	20.95	21.26	20.90	21.04	2,118,014	-0.13(-0.62%)
Jun 22, 2006	21.16	21.39	21.06	21.17	1,885,322	-0.19(-0.88%)
Jun 21, 2006	20.96	21.43	20.94	21.35	1,317,967	+0.38(+1.80%)
Jun 20, 2006	20.95	21.16	20.85	20.98	1,746,741	+0.03(+0.13%)
Jun 19, 2006	20.97	21.35	20.85	20.95	2,945,777	+0.22(+1.08%)
Jun 16, 2006	20.97	20.98	20.62	20.73	3,260,377	-0.31(-1.48%)
Jun 15, 2006	20.51	21.14	20.51	21.04	2,789,615	+0.70(+3.43%)
Jun 14, 2006	19.93	20.40	19.92	20.34	2,298,169	+0.39(+1.98%)
Jun 13, 2006	20.28	20.65	19.88	19.95	2,870,075	-0.46(-2.24%)
Jun 12, 2006	20.86	20.91	20.37	20.40	2,665,513	-0.50(-2.38%)
Jun 09, 2006	21.21	21.79	20.90	20.90	1,682,828	-0.26(-1.21%)
Jun 08, 2006	21.79	21.79	20.19	21.16	4,808,348	-0.64(-2.92%)
Jun 07, 2006	21.60	22.10	21.55	21.79	2,460,744	+0.24(+1.13%)
Jun 06, 2006	21.97	22.10	21.42	21.55	2,530,448	-0.22(-1.02%)
Jun 05, 2006	22.75	22.77	21.77	21.77	2,634,901	-1.00(-4.41%)
Jun 02, 2006	22.75	22.86	22.37	22.77	1,858,226	+0.01(+0.04%)
Jun 01, 2006	22.24	22.79	22.07	22.76	2,684,955	+0.78(+3.56%)
May 31, 2006	22.38	22.62	21.56	21.98	5,086,130	-0.27(-1.20%)
May 30, 2006	22.24	22.35	22.04	22.25	1,693,584	-0.16(-0.71%)
May 26, 2006	22.51	22.52	22.20	22.41	1,044,115	-0.08(-0.34%)
May 25, 2006	22.01	22.55	22.00	22.48	2,614,837	+0.72(+3.32%)
May 24, 2006	21.76	21.87	21.49	21.76	3,044,852	+0.00(+0.02%)
May 23, 2006	21.84	22.00	21.73	21.76	1,805,483	+0.02(+0.11%)
May 22, 2006	22.00	22.05	21.54	21.73	2,084,506	-0.41(-1.86%)
May 19, 2006	22.34	22.44	21.81	22.14	2,387,730	-0.18(-0.80%)
May 18, 2006	22.59	22.64	22.30	22.32	1,390,360	-0.28(-1.22%)
May 17, 2006	23.06	23.11	22.50	22.60	1,725,437	-0.61(-2.64%)
May 16, 2006	23.09	23.33	22.93	23.21	1,500,605	+0.06(+0.27%)
May 15, 2006	23.17	23.28	22.86	23.15	1,574,652	-0.18(-0.77%)
May 12, 2006	23.65	23.79	23.25	23.33	2,067,546	-0.39(-1.64%)
May 11, 2006	23.70	23.92	23.62	23.71	1,920,898	+0.00(+0.00%)
May 10, 2006	23.67	23.84	23.55	23.71	1,843,127	+0.11(+0.46%)
May 09, 2006	23.44	23.69	23.41	23.61	1,663,179	+0.16(+0.70%)
May 08, 2006	23.13	23.44	23.07	23.44	3,328,426	+0.38(+1.64%)
May 05, 2006	22.29	23.18	22.29	23.06	2,185,443	+0.30(+1.32%)
May 04, 2006	22.40	22.79	22.34	22.76	1,297,490	+0.49(+2.21%)
May 03, 2006	22.06	22.36	22.04	22.27	1,744,879	+0.18(+0.80%)
May 02, 2006	21.79	22.36	21.73	22.09	1,723,575	+0.37(+1.70%)

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.