Rockwell Collins (NY: COL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	67.07	67.15	65.65	65.67	1,038,000	-1.36(-2.03%)
Apr 27, 2007	67.20	67.66	66.97	67.03	1,192,600	-0.37(-0.55%)
Apr 26, 2007	67.36	68.00	67.28	67.40	1,142,909	-0.02(-0.03%)
Apr 25, 2007	67.20	68.09	66.90	67.42	1,672,612	+0.90(+1.35%)
Apr 24, 2007	66.65	66.82	66.02	66.52	798,535	-0.05(-0.08%)
Apr 23, 2007	66.20	66.99	66.20	66.57	884,201	+0.41(+0.62%)
Apr 20, 2007	66.10	66.59	65.85	66.16	1,311,870	+0.79(+1.21%)
Apr 19, 2007	65.52	65.64	64.94	65.37	1,381,500	-0.14(-0.21%)
Apr 18, 2007	65.80	66.10	65.45	65.51	1,255,400	-0.42(-0.64%)
Apr 17, 2007	66.00	66.14	65.82	65.93	641,700	-0.02(-0.03%)
Apr 16, 2007	65.89	66.32	65.77	65.95	807,113	+0.28(+0.43%)
Apr 13, 2007	66.82	66.82	65.15	65.67	904,100	-0.30(-0.45%)
Apr 12, 2007	65.85	66.07	65.55	65.97	942,055	-0.08(-0.12%)
Apr 11, 2007	67.04	67.16	65.83	66.05	788,182	-0.86(-1.29%)
Apr 10, 2007	66.99	67.09	66.66	66.91	663,100	-0.08(-0.12%)
Apr 09, 2007	66.99	67.28	66.64	66.99	510,400	-0.08(-0.12%)
Apr 05, 2007	67.39	67.50	66.97	67.07	461,600	-0.31(-0.46%)
Apr 04, 2007	67.45	67.73	67.31	67.38	657,500	-0.15(-0.22%)
Apr 03, 2007	67.25	67.60	67.08	67.53	486,500	+0.53(+0.79%)
Apr 02, 2007	67.17	67.45	66.75	67.00	675,600	+0.07(+0.10%)
Mar 30, 2007	67.00	67.44	66.37	66.93	661,200	+0.04(+0.06%)
Mar 29, 2007	65.88	67.47	65.88	66.89	701,700	+0.18(+0.27%)
Mar 28, 2007	67.25	67.26	66.43	66.71	542,600	-0.94(-1.39%)
Mar 27, 2007	67.86	68.02	67.20	67.65	542,534	-0.54(-0.79%)
Mar 26, 2007	68.66	68.66	67.49	68.19	501,000	-0.47(-0.68%)
Mar 23, 2007	68.38	68.98	68.19	68.66	490,000	+0.44(+0.64%)
Mar 22, 2007	68.97	68.97	67.97	68.22	617,456	-0.75(-1.09%)
Mar 21, 2007	68.35	69.10	67.88	68.97	632,700	+0.53(+0.77%)
Mar 20, 2007	68.90	68.99	68.27	68.44	599,500	-0.51(-0.74%)
Mar 19, 2007	68.50	69.30	68.50	68.95	717,400	+0.67(+0.98%)
Mar 16, 2007	68.30	68.61	67.82	68.28	1,061,300	+0.27(+0.40%)
Mar 15, 2007	67.42	68.04	66.99	68.01	833,000	+0.59(+0.88%)
Mar 14, 2007	66.90	67.57	66.19	67.42	797,900	+0.52(+0.78%)
Mar 13, 2007	68.33	68.06	66.87	66.90	951,500	-1.43(-2.09%)
Mar 12, 2007	67.32	68.50	67.14	68.33	758,900	+1.07(+1.59%)
Mar 09, 2007	67.19	67.48	67.03	67.26	730,900	+0.32(+0.48%)
Mar 08, 2007	66.56	67.16	66.40	66.94	599,800	+0.63(+0.95%)
Mar 07, 2007	66.40	66.55	65.93	66.31	684,900	-0.23(-0.35%)
Mar 06, 2007	65.95	66.54	65.75	66.54	1,008,800	+0.99(+1.51%)
Mar 05, 2007	64.90	66.20	64.59	65.55	1,024,900	+0.16(+0.24%)
Mar 02, 2007	65.81	65.97	65.38	65.39	1,076,100	-0.42(-0.64%)
Mar 01, 2007	64.55	66.35	62.79	65.81	1,211,202	+0.33(+0.50%)
Feb 28, 2007	65.03	66.07	64.39	65.48	1,377,100	+0.13(+0.20%)
Feb 27, 2007	67.90	67.90	64.44	65.35	1,009,500	-2.55(-3.76%)
Feb 26, 2007	68.53	68.73	67.60	67.90	449,812	-0.56(-0.82%)
Feb 23, 2007	68.48	68.58	67.87	68.46	556,800	-0.01(-0.01%)
Feb 22, 2007	68.93	69.40	68.16	68.47	538,100	-0.63(-0.91%)
Feb 21, 2007	69.29	69.30	68.78	69.10	510,900	-0.13(-0.19%)
Feb 20, 2007	68.85	69.30	68.50	69.23	550,100	+0.53(+0.77%)
Feb 16, 2007	69.10	69.25	68.49	68.70	561,400	-0.76(-1.09%)
Feb 15, 2007	69.15	69.52	68.78	69.46	506,900	+0.24(+0.35%)
Feb 14, 2007	68.45	69.22	68.40	69.22	625,508	+0.88(+1.29%)
Feb 13, 2007	68.07	68.56	67.72	68.34	647,430	+0.50(+0.74%)
Feb 12, 2007	68.39	68.54	67.77	67.84	593,549	-0.26(-0.38%)
Feb 09, 2007	69.24	69.25	67.98	68.10	947,000	-1.14(-1.65%)
Feb 08, 2007	69.67	69.89	68.96	69.24	586,400	-0.44(-0.63%)
Feb 07, 2007	69.50	69.91	69.36	69.68	585,700	+0.09(+0.13%)
Feb 06, 2007	69.00	69.73	68.83	69.59	750,700	+0.80(+1.16%)
Feb 05, 2007	68.37	68.83	68.22	68.79	848,900	+0.52(+0.76%)
Feb 02, 2007	68.96	69.14	68.26	68.27	766,600	-0.85(-1.23%)
Feb 01, 2007	68.12	69.20	67.94	69.12	926,400	+0.91(+1.33%)
Jan 31, 2007	67.56	68.40	67.41	68.21	951,300	+0.65(+0.96%)
Jan 30, 2007	67.30	67.99	67.30	67.56	886,800	+0.16(+0.24%)
Jan 29, 2007	67.90	67.99	67.11	67.40	1,830,000	+0.62(+0.93%)
Jan 26, 2007	68.34	68.34	66.18	66.78	1,104,200	-0.81(-1.20%)
Jan 25, 2007	69.38	69.75	67.39	67.59	1,659,400	+0.10(+0.15%)
Jan 24, 2007	68.02	68.08	67.04	67.49	1,107,700	-0.52(-0.76%)
Jan 23, 2007	66.30	68.04	65.82	68.01	1,528,800	+2.14(+3.25%)
Jan 22, 2007	67.00	67.00	65.75	65.87	1,445,500	-0.60(-0.90%)
Jan 19, 2007	66.95	66.96	66.18	66.47	1,419,000	-0.03(-0.05%)
Jan 18, 2007	67.46	68.05	66.39	66.50	1,292,500	-1.36(-2.00%)
Jan 17, 2007	67.64	68.08	67.07	67.86	600,700	+0.34(+0.50%)
Jan 16, 2007	66.85	67.94	66.56	67.52	1,031,100	+0.78(+1.17%)
Jan 12, 2007	65.85	67.00	65.50	66.74	685,800	+0.53(+0.80%)
Jan 11, 2007	66.55	67.10	66.09	66.21	1,086,000	-0.09(-0.14%)
Jan 10, 2007	64.89	66.34	64.39	66.30	1,179,700	+1.11(+1.70%)
Jan 09, 2007	64.64	65.24	64.42	65.19	1,014,600	+0.57(+0.88%)
Jan 08, 2007	63.34	64.83	62.98	64.62	890,900	+1.41(+2.23%)
Jan 05, 2007	63.00	63.38	62.68	63.21	606,900	+0.21(+0.33%)
Jan 04, 2007	63.40	63.48	62.45	63.00	1,073,600	-0.65(-1.02%)
Jan 03, 2007	62.90	64.09	62.83	63.65	790,800	+0.36(+0.57%)
Dec 29, 2006	63.70	63.82	63.22	63.29	398,600	-0.57(-0.89%)
Dec 28, 2006	64.31	64.31	63.74	63.86	440,300	-0.45(-0.70%)
Dec 27, 2006	63.39	64.31	63.39	64.31	572,700	+0.93(+1.47%)
Dec 26, 2006	63.05	63.57	63.05	63.38	368,900	+0.34(+0.54%)
Dec 22, 2006	63.60	63.60	62.81	63.04	456,700	-0.56(-0.88%)
Dec 21, 2006	63.71	63.87	63.23	63.60	614,900	-0.10(-0.16%)
Dec 20, 2006	63.45	64.00	63.25	63.70	444,700	+0.24(+0.38%)
Dec 19, 2006	62.84	63.51	62.68	63.46	760,200	+0.66(+1.05%)
Dec 18, 2006	62.75	63.20	62.55	62.80	810,200	-0.03(-0.05%)
Dec 15, 2006	62.14	62.86	62.12	62.83	1,193,500	+0.70(+1.13%)
Dec 14, 2006	61.59	62.23	61.44	62.13	599,500	+0.65(+1.06%)
Dec 13, 2006	61.50	61.60	61.29	61.48	730,500	+0.19(+0.31%)
Dec 12, 2006	61.30	61.39	60.86	61.29	838,500	-0.16(-0.26%)
Dec 11, 2006	61.34	61.67	61.28	61.45	598,200	+0.11(+0.18%)
Dec 08, 2006	61.67	61.67	60.50	61.34	583,700	-0.21(-0.34%)
Dec 07, 2006	61.42	61.70	61.16	61.55	486,500	+0.32(+0.52%)
Dec 06, 2006	61.20	61.38	60.90	61.23	489,500	-0.29(-0.47%)
Dec 05, 2006	60.80	61.52	60.72	61.52	550,000	+0.66(+1.08%)
Dec 04, 2006	59.83	60.88	59.80	60.86	809,100	+0.53(+0.88%)
Dec 01, 2006	60.09	60.74	59.94	60.33	589,400	+0.00(+0.00%)
Nov 30, 2006	60.65	60.71	59.50	60.33	716,400	-0.43(-0.71%)
Nov 29, 2006	59.98	60.76	59.93	60.76	494,400	+0.94(+1.57%)
Nov 28, 2006	59.15	59.86	59.15	59.82	817,900	+0.67(+1.13%)
Nov 27, 2006	61.11	61.11	59.15	59.15	872,300	-1.30(-2.15%)
Nov 24, 2006	59.72	60.49	59.72	60.45	215,300	+0.27(+0.45%)
Nov 22, 2006	59.71	60.29	59.64	60.18	389,300	+0.50(+0.84%)
Nov 21, 2006	59.56	59.90	59.38	59.68	531,000	-0.03(-0.05%)
Nov 20, 2006	59.93	59.95	59.41	59.71	515,500	-0.04(-0.07%)
Nov 17, 2006	59.70	59.91	59.46	59.75	449,700	-0.11(-0.18%)
Nov 16, 2006	59.80	60.09	59.75	59.86	577,200	+0.01(+0.02%)
Nov 15, 2006	58.68	59.97	58.68	59.85	459,200	+1.12(+1.91%)
Nov 14, 2006	58.17	59.12	58.12	58.73	519,700	+0.48(+0.82%)
Nov 13, 2006	57.82	58.63	57.81	58.25	448,600	+0.23(+0.40%)
Nov 10, 2006	58.10	58.37	57.74	58.02	486,000	+0.10(+0.17%)
Nov 09, 2006	58.21	58.95	57.92	57.92	703,800	-0.39(-0.67%)
Nov 08, 2006	58.48	58.48	57.50	58.31	799,600	-0.26(-0.44%)
Nov 07, 2006	58.20	59.09	58.18	58.57	659,300	+0.19(+0.33%)
Nov 06, 2006	57.93	58.59	57.93	58.38	453,900	+0.39(+0.67%)
Nov 03, 2006	57.71	58.14	57.52	57.99	507,300	+0.25(+0.43%)
Nov 02, 2006	57.30	57.96	57.26	57.74	705,800	-0.01(-0.02%)
Nov 01, 2006	58.75	58.91	57.73	57.75	780,000	-0.33(-0.57%)
Oct 31, 2006	58.37	58.43	57.88	58.08	781,900	-0.19(-0.33%)
Oct 30, 2006	57.91	58.78	57.91	58.27	568,800	+0.37(+0.64%)
Oct 27, 2006	58.06	58.40	57.64	57.90	464,000	-0.02(-0.03%)
Oct 26, 2006	57.77	58.04	56.80	57.92	507,700	+0.27(+0.47%)
Oct 25, 2006	58.15	58.22	57.49	57.65	591,900	-0.75(-1.28%)
Oct 24, 2006	57.55	58.65	57.55	58.40	693,300	+0.84(+1.46%)
Oct 23, 2006	57.48	57.94	57.42	57.56	975,300	-0.30(-0.52%)
Oct 20, 2006	58.19	58.21	57.00	57.86	613,700	-0.24(-0.41%)
Oct 19, 2006	58.14	58.48	57.78	58.10	560,600	-0.27(-0.46%)
Oct 18, 2006	58.38	58.58	57.88	58.37	509,400	+0.17(+0.29%)
Oct 17, 2006	58.12	58.33	57.90	58.20	520,000	-0.31(-0.53%)
Oct 16, 2006	57.97	58.51	57.72	58.51	617,500	+0.54(+0.93%)
Oct 13, 2006	57.83	58.17	57.81	57.97	473,000	+0.14(+0.24%)
Oct 12, 2006	57.60	57.88	57.47	57.83	438,300	+0.27(+0.47%)
Oct 11, 2006	57.39	57.60	57.03	57.56	735,200	+0.18(+0.31%)
Oct 10, 2006	57.45	57.48	56.97	57.38	569,300	+0.13(+0.23%)
Oct 09, 2006	56.80	57.25	56.71	57.25	643,700	+0.43(+0.76%)
Oct 06, 2006	56.50	57.00	56.15	56.82	390,300	-0.05(-0.09%)
Oct 05, 2006	56.42	56.87	56.15	56.87	395,700	+0.25(+0.44%)
Oct 04, 2006	55.50	56.68	55.37	56.62	616,000	+0.95(+1.71%)
Oct 03, 2006	54.75	55.85	54.75	55.67	826,300	+0.52(+0.94%)
Oct 02, 2006	54.84	55.73	54.38	55.15	904,200	+0.31(+0.57%)
Sep 29, 2006	54.83	55.39	54.42	54.84	1,219,600	+0.21(+0.38%)
Sep 28, 2006	54.51	54.78	54.29	54.63	5,233,200	+0.26(+0.48%)
Sep 27, 2006	54.75	54.93	54.19	54.37	588,200	-0.17(-0.31%)
Sep 26, 2006	54.65	54.79	54.35	54.54	779,300	+0.27(+0.50%)
Sep 25, 2006	53.80	54.46	53.73	54.27	542,900	+0.84(+1.57%)
Sep 22, 2006	53.80	53.80	53.09	53.43	432,400	-0.29(-0.54%)
Sep 21, 2006	53.82	53.88	53.17	53.72	765,400	-0.08(-0.15%)
Sep 20, 2006	53.30	53.84	53.24	53.80	507,800	+0.67(+1.26%)
Sep 19, 2006	52.60	53.19	52.39	53.13	863,000	+0.69(+1.32%)
Sep 18, 2006	53.03	53.20	52.32	52.44	1,519,200	-0.44(-0.83%)
Sep 15, 2006	53.75	53.85	52.70	52.88	985,800	-0.63(-1.18%)
Sep 14, 2006	53.86	53.96	53.29	53.51	570,300	-0.36(-0.67%)
Sep 13, 2006	53.40	54.06	53.01	53.87	461,300	+0.28(+0.52%)
Sep 12, 2006	53.20	53.61	52.69	53.59	834,900	+0.30(+0.56%)
Sep 11, 2006	53.52	53.81	52.98	53.29	401,000	-0.23(-0.43%)
Sep 08, 2006	53.36	53.58	52.96	53.52	469,700	+0.31(+0.58%)
Sep 07, 2006	53.61	53.63	53.12	53.21	425,900	-0.39(-0.73%)
Sep 06, 2006	53.52	53.96	53.37	53.60	704,900	+0.08(+0.15%)
Sep 05, 2006	52.80	53.68	52.68	53.52	647,200	+0.62(+1.17%)
Sep 01, 2006	52.50	53.23	52.31	52.90	456,700	+0.47(+0.90%)
Aug 31, 2006	52.75	53.10	52.40	52.43	703,500	-0.23(-0.44%)
Aug 30, 2006	53.00	53.19	52.45	52.66	659,800	-0.21(-0.40%)
Aug 29, 2006	53.25	53.54	52.51	52.87	477,000	-0.44(-0.83%)
Aug 28, 2006	52.47	53.46	52.44	53.31	320,100	+0.86(+1.64%)
Aug 25, 2006	52.55	52.58	51.88	52.45	467,600	-0.35(-0.66%)
Aug 24, 2006	53.77	53.95	52.77	52.80	321,000	-0.72(-1.35%)
Aug 23, 2006	53.04	53.77	52.98	53.52	477,400	+0.48(+0.90%)
Aug 22, 2006	53.34	53.55	52.94	53.04	522,400	-0.23(-0.43%)
Aug 21, 2006	53.44	53.55	53.21	53.27	386,400	-0.17(-0.32%)
Aug 18, 2006	53.96	54.08	53.38	53.44	514,600	-0.48(-0.89%)
Aug 17, 2006	53.50	54.02	53.32	53.92	418,000	+0.28(+0.52%)
Aug 16, 2006	53.10	53.64	53.04	53.64	473,500	+0.99(+1.88%)
Aug 15, 2006	52.42	52.93	52.18	52.65	537,600	+0.75(+1.45%)
Aug 14, 2006	52.52	52.70	51.81	51.90	539,700	-0.18(-0.35%)
Aug 11, 2006	52.00	52.31	51.80	52.08	494,600	+0.08(+0.15%)
Aug 10, 2006	51.59	52.45	51.34	52.00	986,400	+0.25(+0.48%)
Aug 09, 2006	52.85	53.13	51.73	51.75	564,300	-0.84(-1.60%)
Aug 08, 2006	52.80	53.16	52.34	52.59	585,700	+0.08(+0.15%)
Aug 07, 2006	52.74	52.87	52.01	52.51	836,600	-0.11(-0.21%)
Aug 04, 2006	53.64	53.64	52.27	52.62	733,000	-0.42(-0.79%)
Aug 03, 2006	52.89	53.21	52.59	53.04	709,500	+0.05(+0.09%)
Aug 02, 2006	53.03	53.33	52.52	52.99	622,400	+0.03(+0.06%)
Aug 01, 2006	53.37	53.37	52.40	52.96	746,800	-0.41(-0.77%)
Jul 31, 2006	53.21	53.56	52.60	53.37	966,900	+0.16(+0.30%)
Jul 28, 2006	53.90	53.91	52.89	53.21	945,800	-0.44(-0.82%)
Jul 27, 2006	55.21	55.21	52.06	53.65	1,979,700	-1.55(-2.81%)
Jul 26, 2006	55.73	55.74	54.37	55.20	913,800	-0.65(-1.16%)
Jul 25, 2006	54.63	55.94	54.40	55.85	769,300	+1.07(+1.95%)
Jul 24, 2006	53.90	54.84	53.84	54.78	698,600	+0.89(+1.65%)
Jul 21, 2006	53.91	54.20	53.32	53.89	662,500	-0.01(-0.02%)
Jul 20, 2006	55.13	55.37	53.90	53.90	550,100	-1.13(-2.05%)
Jul 19, 2006	53.25	55.23	53.18	55.03	959,600	+1.79(+3.36%)
Jul 18, 2006	54.15	54.21	52.30	53.24	1,061,700	-0.55(-1.02%)
Jul 17, 2006	53.75	54.01	53.30	53.79	483,000	+0.08(+0.15%)
Jul 14, 2006	54.50	54.55	53.10	53.71	846,200	-0.88(-1.61%)
Jul 13, 2006	55.87	55.87	54.47	54.59	524,700	-1.29(-2.31%)
Jul 12, 2006	56.34	56.43	55.73	55.88	524,600	-0.29(-0.52%)
Jul 11, 2006	55.48	56.36	54.65	56.17	627,000	+0.78(+1.41%)
Jul 10, 2006	55.44	55.89	55.23	55.39	399,700	+0.20(+0.36%)
Jul 07, 2006	55.83	56.08	55.09	55.19	517,600	-0.64(-1.15%)
Jul 06, 2006	56.00	56.32	55.73	55.83	625,100	+0.04(+0.07%)
Jul 05, 2006	56.49	56.55	55.47	55.79	632,100	-0.67(-1.19%)
Jul 03, 2006	56.61	56.61	55.73	56.46	530,300	+0.59(+1.06%)
Jun 30, 2006	55.66	55.99	55.54	55.87	1,082,800	+0.31(+0.56%)
Jun 29, 2006	54.40	55.58	54.29	55.56	782,400	+1.46(+2.70%)
Jun 28, 2006	53.37	54.14	53.13	54.10	955,400	+0.80(+1.50%)
Jun 27, 2006	53.50	53.98	53.21	53.30	663,300	-0.31(-0.58%)
Jun 26, 2006	53.45	53.63	53.03	53.61	488,100	+0.25(+0.47%)
Jun 23, 2006	53.44	53.58	53.06	53.36	800,600	-0.18(-0.34%)
Jun 22, 2006	54.10	54.10	53.28	53.54	566,700	-0.66(-1.22%)
Jun 21, 2006	52.94	54.60	52.90	54.20	879,900	+1.19(+2.24%)
Jun 20, 2006	53.49	53.66	52.83	53.01	627,000	-0.34(-0.64%)
Jun 19, 2006	54.10	54.11	53.21	53.35	841,300	-0.62(-1.15%)
Jun 16, 2006	53.28	54.17	53.25	53.97	1,031,500	+0.24(+0.45%)
Jun 15, 2006	51.55	53.73	51.53	53.73	1,519,900	+2.32(+4.51%)
Jun 14, 2006	49.40	51.46	49.13	51.41	1,699,500	+1.13(+2.25%)
Jun 13, 2006	50.60	51.20	50.27	50.28	1,091,500	-0.94(-1.84%)
Jun 12, 2006	52.75	52.75	51.09	51.22	885,100	-1.44(-2.73%)
Jun 09, 2006	52.95	53.35	52.52	52.66	880,000	-0.29(-0.55%)
Jun 08, 2006	52.76	53.12	51.42	52.95	1,058,700	+0.19(+0.36%)
Jun 07, 2006	53.28	53.50	52.70	52.76	664,900	-0.52(-0.98%)
Jun 06, 2006	54.05	54.10	52.79	53.28	800,600	-0.69(-1.28%)
Jun 05, 2006	54.62	55.02	53.77	53.97	713,500	-0.75(-1.37%)
Jun 02, 2006	54.89	55.05	54.05	54.72	704,300	-0.37(-0.67%)
Jun 01, 2006	54.65	55.09	54.20	55.09	747,700	+0.49(+0.90%)
May 31, 2006	54.32	54.97	53.91	54.60	856,200	+0.60(+1.11%)
May 30, 2006	54.73	54.91	53.68	54.00	716,300	-0.73(-1.33%)
May 26, 2006	53.95	54.73	53.38	54.73	997,600	+1.05(+1.96%)
May 25, 2006	54.07	54.19	53.22	53.68	854,200	+0.16(+0.30%)
May 24, 2006	53.66	53.87	52.00	53.52	1,189,700	-0.10(-0.19%)
May 23, 2006	54.47	54.80	53.62	53.62	742,800	-0.67(-1.23%)
May 22, 2006	54.51	54.72	54.06	54.29	1,091,600	-0.32(-0.59%)
May 19, 2006	53.54	54.70	53.21	54.61	1,039,500	+0.93(+1.73%)
May 18, 2006	54.86	55.10	53.50	53.68	1,038,800	-1.30(-2.36%)
May 17, 2006	55.74	55.96	54.93	54.98	1,084,200	-1.26(-2.24%)
May 16, 2006	56.55	56.70	55.93	56.24	725,000	-0.06(-0.11%)
May 15, 2006	56.21	56.63	55.89	56.30	733,800	+0.09(+0.16%)
May 12, 2006	57.00	57.00	55.99	56.21	1,038,300	-0.79(-1.39%)
May 11, 2006	57.40	57.65	56.67	57.00	589,500	-0.40(-0.70%)
May 10, 2006	57.46	57.87	57.25	57.40	499,800	+0.19(+0.33%)
May 09, 2006	57.67	57.67	56.97	57.21	1,072,400	-0.46(-0.80%)
May 08, 2006	58.12	58.24	57.34	57.67	553,900	-0.26(-0.45%)
May 05, 2006	58.00	58.25	57.69	57.93	660,800	+0.33(+0.57%)
May 04, 2006	58.39	58.49	57.45	57.60	749,700	-0.60(-1.03%)
May 03, 2006	57.92	58.43	57.78	58.20	850,900	+0.29(+0.50%)
May 02, 2006	57.50	58.28	57.50	57.91	730,800	+0.82(+1.44%)

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.