Rockwell Collins (NY: COL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	64.20	64.35	62.80	63.11	936,915	-0.83(-1.30%)
Apr 29, 2008	64.09	64.48	63.59	63.94	1,094,090	-0.12(-0.19%)
Apr 28, 2008	64.54	64.69	63.56	64.06	1,003,597	-0.38(-0.59%)
Apr 25, 2008	61.62	64.90	61.62	64.44	1,258,497	+2.08(+3.34%)
Apr 24, 2008	63.00	63.57	61.70	62.36	1,593,158	-0.05(-0.08%)
Apr 23, 2008	62.11	63.34	61.71	62.41	1,066,376	+0.99(+1.61%)
Apr 22, 2008	61.97	62.21	61.04	61.42	885,674	-0.84(-1.35%)
Apr 21, 2008	63.18	63.56	61.97	62.26	1,285,043	-1.40(-2.20%)
Apr 18, 2008	63.17	64.02	62.67	63.66	799,095	+1.65(+2.66%)
Apr 17, 2008	62.09	62.53	61.69	62.01	836,917	-0.39(-0.63%)
Apr 16, 2008	61.67	62.51	60.66	62.40	1,242,439	+0.99(+1.61%)
Apr 15, 2008	62.79	62.79	61.09	61.41	1,642,701	-1.10(-1.76%)
Apr 14, 2008	61.76	62.80	61.71	62.51	1,049,937	+0.84(+1.36%)
Apr 11, 2008	62.75	62.88	61.57	61.67	872,718	-1.59(-2.51%)
Apr 10, 2008	63.42	63.46	62.43	63.26	1,090,567	+0.06(+0.09%)
Apr 09, 2008	62.04	63.61	62.04	63.20	2,341,500	+1.59(+2.58%)
Apr 08, 2008	61.18	61.70	60.80	61.61	780,200	-0.12(-0.19%)
Apr 07, 2008	63.24	63.24	61.47	61.73	1,328,218	-0.92(-1.47%)
Apr 04, 2008	60.49	63.40	60.33	62.65	2,354,832	+2.13(+3.52%)
Apr 03, 2008	60.25	60.72	59.70	60.52	1,524,100	-0.05(-0.08%)
Apr 02, 2008	59.41	61.11	59.40	60.57	1,944,081	+1.09(+1.83%)
Apr 01, 2008	57.41	59.51	57.37	59.48	1,844,193	+2.33(+4.08%)
Mar 31, 2008	57.28	57.59	56.64	57.15	1,592,506	-0.26(-0.45%)
Mar 28, 2008	57.13	57.97	56.95	57.41	1,298,253	+0.59(+1.04%)
Mar 27, 2008	57.10	57.91	56.59	56.82	1,690,780	-0.06(-0.11%)
Mar 26, 2008	56.91	57.30	56.35	56.88	2,098,504	-0.67(-1.16%)
Mar 25, 2008	57.22	57.86	56.66	57.55	1,299,246	+0.46(+0.81%)
Mar 24, 2008	56.62	57.29	56.12	57.09	1,715,307	+2.33(+4.25%)
Mar 21, 2008	55.94	56.63	53.64	54.76	3,567,370	+0.00(+0.00%)
Mar 20, 2008	55.94	55.94	53.64	54.76	3,567,370	-1.87(-3.30%)
Mar 19, 2008	57.20	58.40	56.54	56.63	1,871,226	-0.41(-0.72%)
Mar 18, 2008	56.54	57.04	55.86	57.04	1,016,567	+1.45(+2.61%)
Mar 17, 2008	55.00	56.13	55.00	55.59	849,294	-0.67(-1.19%)
Mar 14, 2008	56.99	57.23	55.40	56.26	1,427,220	-0.21(-0.37%)
Mar 13, 2008	56.33	56.58	55.01	56.47	980,249	-0.12(-0.21%)
Mar 12, 2008	57.29	57.51	56.33	56.59	1,433,340	-0.51(-0.89%)
Mar 11, 2008	57.12	57.59	56.04	57.10	1,631,931	+0.70(+1.24%)
Mar 10, 2008	57.51	57.51	56.36	56.40	1,072,708	-1.17(-2.03%)
Mar 07, 2008	57.78	58.36	57.15	57.57	1,191,100	-0.75(-1.29%)
Mar 06, 2008	58.53	58.85	58.14	58.32	1,051,440	-0.38(-0.65%)
Mar 05, 2008	58.04	59.00	57.78	58.70	1,240,151	+1.04(+1.80%)
Mar 04, 2008	57.78	57.91	56.83	57.66	1,086,280	-0.44(-0.76%)
Mar 03, 2008	57.45	58.30	57.00	58.10	1,267,280	-0.80(-1.36%)
Feb 29, 2008	58.61	59.14	58.29	58.90	1,721,883	-0.23(-0.39%)
Feb 28, 2008	58.87	59.51	58.64	59.13	780,936	-0.39(-0.66%)
Feb 27, 2008	59.96	60.65	59.36	59.52	941,738	-0.70(-1.16%)
Feb 26, 2008	59.75	60.41	59.70	60.22	1,191,600	+0.18(+0.30%)
Feb 25, 2008	59.67	60.09	59.23	60.04	1,258,900	+0.57(+0.96%)
Feb 22, 2008	57.96	59.58	57.96	59.47	1,299,161	+1.70(+2.94%)
Feb 21, 2008	59.38	59.56	57.71	57.77	1,168,427	-1.52(-2.56%)
Feb 20, 2008	59.64	59.74	58.68	59.29	1,038,696	-0.85(-1.41%)
Feb 19, 2008	60.50	60.66	59.79	60.14	820,629	+0.21(+0.35%)
Feb 18, 2008	59.91	60.30	59.46	59.93	0	+0.00(+0.00%)
Feb 15, 2008	59.91	60.30	59.46	59.93	922,760	-0.33(-0.55%)
Feb 14, 2008	61.47	62.04	60.10	60.26	1,287,835	-1.49(-2.41%)
Feb 13, 2008	61.65	62.00	60.84	61.75	1,662,094	+0.26(+0.42%)
Feb 12, 2008	61.07	61.77	60.86	61.49	1,633,726	+0.66(+1.08%)
Feb 11, 2008	60.33	60.94	59.97	60.83	1,047,500	+0.60(+1.00%)
Feb 08, 2008	60.23	60.92	59.66	60.23	1,579,023	-0.44(-0.73%)
Feb 07, 2008	61.89	62.14	60.38	60.67	1,926,483	-1.45(-2.33%)
Feb 06, 2008	63.06	63.26	61.88	62.12	1,293,339	-0.21(-0.34%)
Feb 05, 2008	63.22	63.66	62.10	62.33	1,493,309	-1.90(-2.96%)
Feb 04, 2008	64.10	64.51	63.35	64.23	1,535,920	-0.11(-0.17%)
Feb 01, 2008	62.80	64.49	62.65	64.34	1,336,029	+1.21(+1.92%)
Jan 31, 2008	61.27	63.62	60.93	63.13	1,681,078	+0.83(+1.33%)
Jan 30, 2008	62.96	63.42	62.10	62.30	2,085,369	-1.05(-1.66%)
Jan 29, 2008	62.59	63.40	62.37	63.35	2,911,426	+1.03(+1.65%)
Jan 28, 2008	61.84	62.36	60.79	62.32	2,179,868	+0.44(+0.71%)
Jan 25, 2008	62.41	63.23	61.35	61.88	2,516,600	+0.38(+0.62%)
Jan 24, 2008	58.27	63.19	58.25	61.50	3,831,853	+3.02(+5.16%)
Jan 23, 2008	51.52	58.75	55.81	58.48	2,515,611	+0.42(+0.72%)
Jan 22, 2008	53.24	60.00	53.24	58.06	2,702,875	-3.12(-5.10%)
Jan 21, 2008	61.70	62.60	60.75	61.18	0	+0.00(+0.00%)
Jan 18, 2008	61.70	62.60	60.75	61.18	1,631,461	-0.01(-0.02%)
Jan 17, 2008	63.41	63.77	61.08	61.19	1,655,100	-2.29(-3.61%)
Jan 16, 2008	64.51	64.97	63.19	63.48	1,666,772	-1.27(-1.96%)
Jan 15, 2008	66.05	67.02	64.28	64.75	1,384,304	-1.98(-2.97%)
Jan 14, 2008	66.81	67.67	66.47	66.73	971,882	+0.31(+0.47%)
Jan 11, 2008	67.72	68.04	66.11	66.42	1,147,515	-2.06(-3.01%)
Jan 10, 2008	67.68	69.10	67.31	68.48	847,526	+0.40(+0.59%)
Jan 09, 2008	66.03	68.08	65.75	68.08	1,342,873	+1.75(+2.64%)
Jan 08, 2008	68.63	69.40	66.06	66.33	1,257,762	-2.09(-3.05%)
Jan 07, 2008	69.96	70.05	67.90	68.42	873,000	-1.25(-1.79%)
Jan 04, 2008	71.08	71.27	69.67	69.67	711,253	-1.95(-2.72%)
Jan 03, 2008	70.69	71.86	70.69	71.62	679,396	+0.95(+1.34%)
Jan 02, 2008	71.80	72.41	70.36	70.67	880,400	-1.30(-1.81%)
Jan 01, 2008	71.41	72.54	71.41	71.97	0	+0.00(+0.00%)
Dec 31, 2007	71.41	72.54	71.41	71.97	478,121	-0.04(-0.06%)
Dec 28, 2007	72.60	72.82	71.91	72.01	278,336	-0.24(-0.33%)
Dec 27, 2007	73.05	73.22	71.73	72.25	344,100	-0.79(-1.08%)
Dec 26, 2007	73.35	73.84	72.80	73.04	281,018	-0.81(-1.10%)
Dec 24, 2007	73.44	73.99	73.30	73.85	155,205	+0.46(+0.63%)
Dec 21, 2007	72.27	73.39	72.08	73.39	850,710	+1.82(+2.54%)
Dec 20, 2007	71.99	71.99	70.66	71.57	372,400	+0.01(+0.01%)
Dec 19, 2007	72.38	72.38	71.09	71.56	507,820	-0.39(-0.54%)
Dec 18, 2007	72.00	72.20	71.09	71.95	557,400	+0.27(+0.38%)
Dec 17, 2007	73.22	73.44	71.68	71.68	525,320	-1.71(-2.33%)
Dec 14, 2007	73.00	74.31	72.58	73.39	700,846	+0.45(+0.62%)
Dec 13, 2007	71.84	73.14	71.72	72.94	610,100	+0.98(+1.36%)
Dec 12, 2007	72.82	74.09	71.40	71.96	826,882	+0.60(+0.84%)
Dec 11, 2007	74.08	74.08	71.36	71.36	594,884	-2.46(-3.33%)
Dec 10, 2007	73.68	74.21	73.46	73.82	568,945	+0.20(+0.27%)
Dec 07, 2007	74.49	74.50	73.42	73.62	484,648	-0.71(-0.96%)
Dec 06, 2007	73.66	74.54	73.49	74.33	581,455	+0.64(+0.87%)
Dec 05, 2007	72.52	73.88	72.52	73.69	635,803	+1.69(+2.35%)
Dec 04, 2007	71.91	72.72	71.82	72.00	376,200	-0.38(-0.53%)
Dec 03, 2007	72.50	73.19	72.17	72.38	610,053	+0.26(+0.36%)
Nov 30, 2007	74.41	74.51	71.80	72.12	1,098,050	-1.56(-2.12%)
Nov 29, 2007	73.82	74.26	73.10	73.68	673,500	-0.53(-0.71%)
Nov 28, 2007	72.05	74.21	71.76	74.21	791,930	+2.55(+3.56%)
Nov 27, 2007	71.05	72.05	70.64	71.66	651,276	+1.12(+1.59%)
Nov 26, 2007	72.05	72.71	70.54	70.54	634,500	-1.36(-1.89%)
Nov 23, 2007	70.78	71.90	70.78	71.90	242,597	+1.44(+2.04%)
Nov 21, 2007	70.14	71.55	70.14	70.46	1,007,410	-0.40(-0.56%)
Nov 20, 2007	71.37	72.26	69.99	70.86	882,701	-0.19(-0.27%)
Nov 19, 2007	71.77	72.22	70.89	71.05	1,156,600	-1.05(-1.46%)
Nov 16, 2007	73.10	73.45	71.45	72.10	973,702	-0.40(-0.55%)
Nov 15, 2007	73.09	73.28	72.27	72.50	1,147,609	-0.73(-1.00%)
Nov 14, 2007	73.61	74.79	73.12	73.23	733,245	-0.82(-1.11%)
Nov 13, 2007	73.49	74.05	72.66	74.05	738,500	+0.93(+1.27%)
Nov 12, 2007	73.50	74.21	73.09	73.12	729,000	-0.64(-0.87%)
Nov 09, 2007	73.33	74.38	73.08	73.76	914,000	-0.40(-0.54%)
Nov 08, 2007	74.26	74.90	73.15	74.16	763,480	-0.04(-0.05%)
Nov 07, 2007	75.49	75.66	74.19	74.20	702,513	-1.49(-1.97%)
Nov 06, 2007	74.77	75.73	74.17	75.69	395,700	+1.35(+1.82%)
Nov 05, 2007	74.65	74.97	74.03	74.34	804,768	-0.51(-0.68%)
Nov 02, 2007	74.43	75.24	74.20	74.85	1,084,700	+0.36(+0.48%)
Nov 01, 2007	74.62	75.77	74.26	74.49	895,000	-0.32(-0.43%)
Oct 31, 2007	74.60	75.27	73.07	74.81	887,100	+0.95(+1.29%)
Oct 30, 2007	75.65	75.66	73.83	73.86	1,300,700	-1.82(-2.40%)
Oct 29, 2007	75.75	75.95	75.27	75.68	384,300	+0.22(+0.29%)
Oct 26, 2007	75.59	75.71	75.00	75.46	397,200	+0.49(+0.65%)
Oct 25, 2007	75.30	75.72	74.66	74.97	789,800	-0.09(-0.12%)
Oct 24, 2007	74.05	75.08	73.66	75.06	720,100	+0.75(+1.01%)
Oct 23, 2007	74.55	74.61	73.58	74.31	518,200	+0.19(+0.26%)
Oct 22, 2007	72.99	74.36	72.92	74.12	798,400	+0.41(+0.56%)
Oct 19, 2007	75.08	75.93	73.70	73.71	1,368,100	-1.48(-1.97%)
Oct 18, 2007	74.33	75.37	74.24	75.19	569,500	+0.78(+1.05%)
Oct 17, 2007	75.25	75.75	74.02	74.41	650,600	-0.34(-0.45%)
Oct 16, 2007	74.34	75.21	74.26	74.75	674,100	+0.43(+0.58%)
Oct 15, 2007	74.52	75.00	73.81	74.32	577,500	-0.15(-0.20%)
Oct 12, 2007	73.71	74.80	73.27	74.47	435,400	+1.19(+1.62%)
Oct 11, 2007	74.16	74.43	72.94	73.28	925,200	-0.76(-1.03%)
Oct 10, 2007	75.86	76.00	73.00	74.04	1,161,500	-1.82(-2.40%)
Oct 09, 2007	74.33	75.92	74.33	75.86	695,600	+1.51(+2.03%)
Oct 08, 2007	74.76	75.54	74.08	74.35	631,600	-0.29(-0.39%)
Oct 05, 2007	75.72	76.00	74.42	74.64	760,500	-0.49(-0.65%)
Oct 04, 2007	74.57	75.36	74.32	75.13	717,300	+0.75(+1.01%)
Oct 03, 2007	74.38	74.57	73.59	74.38	569,600	-0.01(-0.01%)
Oct 02, 2007	74.46	75.39	74.00	74.39	840,400	-0.38(-0.51%)
Oct 01, 2007	73.00	75.28	72.99	74.77	3,833,000	+1.73(+2.37%)
Sep 28, 2007	73.29	73.98	72.48	73.04	649,600	-0.25(-0.34%)
Sep 27, 2007	73.55	73.74	72.39	73.29	529,800	+0.12(+0.16%)
Sep 26, 2007	72.75	73.83	72.74	73.17	732,876	+0.77(+1.06%)
Sep 25, 2007	71.80	72.70	71.80	72.40	727,500	+0.10(+0.14%)
Sep 24, 2007	71.00	72.72	71.00	72.30	845,000	+1.20(+1.69%)
Sep 21, 2007	70.28	71.58	69.75	71.10	937,600	+1.35(+1.94%)
Sep 20, 2007	69.20	70.08	69.18	69.75	815,000	+0.33(+0.48%)
Sep 19, 2007	69.35	69.93	69.16	69.42	814,700	+0.42(+0.61%)
Sep 18, 2007	68.90	69.39	68.04	69.00	1,463,900	+0.50(+0.73%)
Sep 17, 2007	69.88	70.00	68.34	68.50	679,900	-1.91(-2.71%)
Sep 14, 2007	69.15	71.00	69.01	70.41	1,047,500	+1.03(+1.48%)
Sep 13, 2007	68.95	69.60	68.64	69.38	725,800	+0.98(+1.43%)
Sep 12, 2007	68.18	68.63	67.79	68.40	722,800	+0.15(+0.22%)
Sep 11, 2007	66.90	68.43	66.71	68.25	812,300	+1.45(+2.17%)
Sep 10, 2007	67.00	67.44	66.19	66.80	487,400	-0.05(-0.07%)
Sep 07, 2007	67.30	67.70	66.73	66.85	512,900	-1.28(-1.88%)
Sep 06, 2007	67.36	68.13	67.15	68.13	474,500	+0.87(+1.29%)
Sep 05, 2007	68.20	68.66	67.03	67.26	1,084,600	-1.72(-2.49%)
Sep 04, 2007	68.75	69.11	67.65	68.98	842,400	+0.11(+0.16%)
Aug 31, 2007	69.45	69.70	68.77	68.87	610,700	+0.33(+0.48%)
Aug 30, 2007	67.30	69.10	67.30	68.54	799,200	+0.75(+1.11%)
Aug 29, 2007	66.52	67.81	66.44	67.79	460,200	+1.85(+2.81%)
Aug 28, 2007	67.79	67.79	65.74	65.94	544,200	-2.04(-3.00%)
Aug 27, 2007	68.04	68.49	67.74	67.98	483,768	-0.07(-0.10%)
Aug 24, 2007	67.10	68.05	67.01	68.05	723,300	+0.65(+0.96%)
Aug 23, 2007	68.30	68.38	67.24	67.40	705,800	-0.65(-0.96%)
Aug 22, 2007	66.89	68.24	66.50	68.05	881,900	+1.77(+2.67%)
Aug 21, 2007	65.27	66.54	64.75	66.28	746,692	+0.39(+0.59%)
Aug 20, 2007	64.95	66.17	64.77	65.89	806,607	+0.92(+1.42%)
Aug 17, 2007	64.75	66.19	63.39	64.97	1,130,500	+2.07(+3.29%)
Aug 16, 2007	63.85	64.15	61.38	62.90	1,401,070	-1.36(-2.12%)
Aug 15, 2007	65.89	66.29	64.16	64.26	713,100	-1.54(-2.34%)
Aug 14, 2007	67.41	67.77	65.80	65.80	808,300	-1.59(-2.36%)
Aug 13, 2007	66.22	70.86	66.22	67.39	1,044,200	-0.72(-1.06%)
Aug 10, 2007	67.99	68.84	66.49	68.11	1,166,491	-0.08(-0.12%)
Aug 09, 2007	68.00	69.07	67.50	68.19	1,717,926	-1.51(-2.17%)
Aug 08, 2007	69.17	69.78	69.06	69.70	1,291,644	+0.21(+0.30%)
Aug 07, 2007	69.61	70.07	69.07	69.49	1,482,400	-0.80(-1.14%)
Aug 06, 2007	69.90	70.61	69.52	70.29	1,426,634	+0.52(+0.75%)
Aug 03, 2007	70.71	70.87	69.69	69.77	1,620,712	-0.65(-0.92%)
Aug 02, 2007	69.40	70.53	69.40	70.42	945,661	+1.04(+1.50%)
Aug 01, 2007	69.14	69.54	67.99	69.38	2,084,299	+0.68(+0.99%)
Jul 31, 2007	70.99	71.00	68.70	68.70	1,938,670	-1.79(-2.54%)
Jul 30, 2007	71.35	71.92	70.48	70.49	2,107,200	-0.51(-0.72%)
Jul 27, 2007	68.92	71.39	68.78	71.00	2,055,555	+1.93(+2.79%)
Jul 26, 2007	71.41	72.48	61.25	69.07	4,175,416	-4.61(-6.26%)
Jul 25, 2007	73.70	74.56	73.17	73.68	1,303,268	+0.42(+0.57%)
Jul 24, 2007	74.07	74.69	73.16	73.26	811,977	-1.21(-1.62%)
Jul 23, 2007	74.15	74.67	73.57	74.47	702,746	+1.01(+1.37%)
Jul 20, 2007	74.48	74.54	73.39	73.46	780,905	-1.04(-1.40%)
Jul 19, 2007	73.60	74.60	73.30	74.50	737,700	+1.48(+2.03%)
Jul 18, 2007	73.29	73.33	72.24	73.02	635,500	-0.42(-0.57%)
Jul 17, 2007	73.30	73.99	73.29	73.44	618,000	+0.10(+0.14%)
Jul 16, 2007	73.18	73.64	72.98	73.34	426,600	-0.08(-0.11%)
Jul 13, 2007	73.10	73.69	72.90	73.42	377,800	+0.05(+0.07%)
Jul 12, 2007	72.66	73.37	72.36	73.37	532,800	+1.01(+1.40%)
Jul 11, 2007	71.23	72.41	71.00	72.36	508,100	+0.93(+1.30%)
Jul 10, 2007	72.40	72.45	71.42	71.43	747,800	-1.19(-1.64%)
Jul 09, 2007	72.49	72.88	72.01	72.62	524,500	+0.50(+0.69%)
Jul 06, 2007	72.10	72.23	71.70	72.12	368,300	-0.13(-0.18%)
Jul 05, 2007	71.66	72.35	71.57	72.25	382,700	+0.64(+0.89%)
Jul 03, 2007	71.61	71.99	71.39	71.61	248,200	+0.00(+0.00%)
Jul 02, 2007	71.10	71.61	71.00	71.61	485,800	+0.97(+1.37%)
Jun 29, 2007	70.50	71.32	70.36	70.64	691,300	+0.33(+0.47%)
Jun 28, 2007	69.75	70.80	69.70	70.31	555,400	+0.41(+0.59%)
Jun 27, 2007	69.70	69.95	69.40	69.90	828,300	-0.18(-0.26%)
Jun 26, 2007	70.40	70.71	69.88	70.08	612,131	-0.18(-0.26%)
Jun 25, 2007	70.50	71.08	69.90	70.26	558,100	-0.18(-0.26%)
Jun 22, 2007	71.03	71.17	69.87	70.44	914,100	-0.84(-1.18%)
Jun 21, 2007	71.33	71.63	70.41	71.28	518,114	+0.02(+0.03%)
Jun 20, 2007	72.00	72.28	71.19	71.26	809,000	-0.73(-1.01%)
Jun 19, 2007	71.40	72.00	71.27	71.99	632,000	+0.84(+1.18%)
Jun 18, 2007	71.75	71.93	71.02	71.15	509,000	-0.80(-1.11%)
Jun 15, 2007	71.35	72.00	71.35	71.95	1,064,200	+0.94(+1.32%)
Jun 14, 2007	70.35	71.16	69.68	71.01	797,200	+0.54(+0.77%)
Jun 13, 2007	69.40	70.50	69.36	70.47	955,300	+1.49(+2.16%)
Jun 12, 2007	68.76	69.50	68.55	68.98	1,020,800	-0.13(-0.19%)
Jun 11, 2007	69.76	70.50	68.96	69.11	641,700	-0.65(-0.93%)
Jun 08, 2007	68.00	69.76	67.73	69.76	994,600	+1.50(+2.20%)
Jun 07, 2007	69.44	69.47	68.25	68.26	707,710	-1.25(-1.80%)
Jun 06, 2007	70.00	70.00	69.25	69.51	660,700	-0.51(-0.73%)
Jun 05, 2007	70.12	70.39	69.83	70.02	731,000	-0.47(-0.67%)
Jun 04, 2007	70.17	71.12	70.16	70.49	685,200	-0.31(-0.44%)
Jun 01, 2007	70.90	71.18	70.54	70.80	832,839	+0.13(+0.18%)
May 31, 2007	70.48	70.67	70.14	70.67	899,750	+0.19(+0.27%)
May 30, 2007	69.54	70.48	69.34	70.48	1,751,371	+0.90(+1.29%)
May 29, 2007	69.30	69.82	69.14	69.58	1,345,200	+0.42(+0.61%)
May 25, 2007	68.57	69.32	68.40	69.16	737,200	+0.53(+0.77%)
May 24, 2007	68.06	69.00	68.06	68.63	1,571,300	+0.52(+0.76%)
May 23, 2007	68.51	68.51	67.53	68.11	1,325,650	-0.21(-0.31%)
May 22, 2007	68.81	68.81	68.29	68.32	961,752	-0.49(-0.71%)
May 21, 2007	68.52	68.99	68.41	68.81	1,267,976	+0.29(+0.42%)
May 18, 2007	68.15	68.65	68.12	68.52	1,148,200	+0.73(+1.08%)
May 17, 2007	67.53	68.21	67.51	67.79	831,000	+0.26(+0.39%)
May 16, 2007	67.25	67.79	67.12	67.53	690,212	+0.61(+0.91%)
May 15, 2007	67.24	67.88	66.85	66.92	999,600	-0.32(-0.48%)
May 14, 2007	66.28	67.88	66.33	67.24	1,372,200	+0.96(+1.45%)
May 11, 2007	66.00	66.41	65.50	66.28	700,800	+0.36(+0.55%)
May 10, 2007	66.68	66.80	65.88	65.92	875,928	-0.92(-1.38%)
May 09, 2007	66.05	67.07	65.87	66.84	1,127,973	+0.80(+1.21%)
May 08, 2007	66.31	66.31	65.79	66.04	678,200	-0.27(-0.41%)
May 07, 2007	66.09	66.65	65.75	66.31	1,065,965	+0.22(+0.33%)
May 04, 2007	66.32	66.50	65.79	66.09	889,926	-0.30(-0.45%)
May 03, 2007	66.21	66.75	66.01	66.39	787,299	+0.43(+0.65%)
May 02, 2007	65.56	66.58	65.46	65.96	626,100	+0.53(+0.81%)

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.