Rockwell Collins (NY: COL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	48.00	48.31	47.56	47.68	842,400	-0.09(-0.19%)
Jun 29, 2005	48.45	48.45	47.50	47.77	633,200	-0.56(-1.16%)
Jun 28, 2005	47.52	48.33	47.45	48.33	482,100	+0.95(+2.01%)
Jun 27, 2005	47.35	47.48	46.75	47.38	574,200	+0.10(+0.21%)
Jun 24, 2005	47.75	47.87	46.80	47.28	816,700	-0.32(-0.67%)
Jun 23, 2005	48.41	48.50	47.53	47.60	864,000	-0.76(-1.57%)
Jun 22, 2005	48.42	48.54	48.12	48.36	727,700	+0.44(+0.92%)
Jun 21, 2005	47.97	48.10	47.57	47.92	549,500	-0.08(-0.17%)
Jun 20, 2005	47.97	48.26	47.78	48.00	388,900	-0.23(-0.48%)
Jun 17, 2005	48.65	48.65	47.91	48.23	636,300	-0.23(-0.47%)
Jun 16, 2005	48.15	48.50	47.95	48.46	613,700	+0.43(+0.90%)
Jun 15, 2005	48.10	48.18	47.62	48.03	565,800	+0.13(+0.27%)
Jun 14, 2005	48.30	48.41	47.66	47.90	834,900	-0.35(-0.73%)
Jun 13, 2005	48.08	49.07	48.01	48.25	686,200	+0.00(+0.00%)
Jun 10, 2005	48.60	48.63	48.16	48.25	571,800	-0.32(-0.66%)
Jun 09, 2005	48.53	48.75	48.37	48.57	655,600	+0.04(+0.08%)
Jun 08, 2005	48.47	48.70	48.21	48.53	1,076,100	+0.15(+0.31%)
Jun 07, 2005	48.90	49.07	48.30	48.38	902,800	-0.58(-1.18%)
Jun 06, 2005	48.91	49.16	48.75	48.96	664,500	-0.26(-0.53%)
Jun 03, 2005	49.66	49.80	48.86	49.22	801,500	-0.32(-0.65%)
Jun 02, 2005	49.60	49.71	49.39	49.54	710,700	+0.01(+0.02%)
Jun 01, 2005	49.41	49.70	49.01	49.53	948,300	+0.14(+0.28%)
May 31, 2005	49.57	49.69	49.31	49.39	764,700	-0.16(-0.32%)
May 27, 2005	49.33	49.67	49.31	49.55	440,400	+0.29(+0.59%)
May 26, 2005	48.79	49.36	48.74	49.26	558,500	+0.52(+1.07%)
May 25, 2005	49.10	49.11	48.55	48.74	376,800	-0.36(-0.73%)
May 24, 2005	48.51	49.20	48.51	49.10	723,000	+0.60(+1.24%)
May 23, 2005	48.64	48.65	48.26	48.50	655,900	+0.06(+0.12%)
May 20, 2005	48.89	48.89	48.32	48.44	765,400	-0.45(-0.92%)
May 19, 2005	49.04	49.40	48.69	48.89	543,700	-0.25(-0.51%)
May 18, 2005	48.32	49.14	48.24	49.14	1,151,600	+0.84(+1.74%)
May 17, 2005	47.44	48.30	47.11	48.30	1,222,300	+0.66(+1.39%)
May 16, 2005	46.72	47.66	46.72	47.64	631,300	+0.92(+1.97%)
May 13, 2005	46.95	47.29	46.47	46.72	779,000	-0.03(-0.06%)
May 12, 2005	47.20	47.40	46.63	46.75	675,100	-0.65(-1.37%)
May 11, 2005	47.13	47.45	46.61	47.40	553,400	+0.26(+0.55%)
May 10, 2005	47.35	47.60	47.05	47.14	600,000	-0.36(-0.76%)
May 09, 2005	46.82	47.50	46.62	47.50	936,900	+0.61(+1.30%)
May 06, 2005	46.74	47.07	46.71	46.89	431,200	+0.40(+0.86%)
May 05, 2005	46.49	46.74	46.19	46.49	742,300	+0.05(+0.11%)
May 04, 2005	46.95	47.20	46.14	46.44	1,317,500	-0.31(-0.66%)
May 03, 2005	46.29	47.11	46.29	46.75	936,300	+0.52(+1.12%)
May 02, 2005	45.88	46.24	45.58	46.23	885,100	+0.35(+0.76%)
Apr 29, 2005	45.38	46.26	45.26	45.88	1,340,700	+0.50(+1.10%)
Apr 28, 2005	46.15	46.38	45.37	45.38	1,468,200	-0.85(-1.84%)
Apr 27, 2005	46.00	46.53	45.74	46.23	940,000	-0.77(-1.64%)
Apr 26, 2005	47.05	47.38	46.46	47.00	1,062,600	-0.21(-0.44%)
Apr 25, 2005	46.41	47.24	46.41	47.21	510,200	+1.00(+2.16%)
Apr 22, 2005	46.60	46.76	45.81	46.21	484,200	-0.50(-1.07%)
Apr 21, 2005	45.55	46.86	45.51	46.71	827,200	+1.55(+3.43%)
Apr 20, 2005	45.90	45.94	45.16	45.16	581,100	-0.61(-1.33%)
Apr 19, 2005	45.00	45.83	44.97	45.77	567,200	+0.77(+1.71%)
Apr 18, 2005	43.88	45.23	42.88	45.00	1,157,600	+0.83(+1.88%)
Apr 15, 2005	44.85	44.91	44.16	44.17	858,400	-0.86(-1.91%)
Apr 14, 2005	45.40	45.69	44.97	45.03	802,200	-0.32(-0.71%)
Apr 13, 2005	46.05	46.27	45.00	45.35	636,700	-0.67(-1.46%)
Apr 12, 2005	45.70	46.15	44.95	46.02	716,000	+0.12(+0.26%)
Apr 11, 2005	45.76	46.00	45.40	45.90	927,100	+0.27(+0.59%)
Apr 08, 2005	46.66	46.77	45.60	45.63	1,256,100	-1.03(-2.21%)
Apr 07, 2005	47.00	47.04	46.55	46.66	797,900	-0.27(-0.58%)
Apr 06, 2005	47.17	47.43	46.82	46.93	606,700	-0.33(-0.70%)
Apr 05, 2005	47.25	47.45	47.15	47.26	911,900	+0.06(+0.13%)
Apr 04, 2005	47.59	47.59	47.04	47.20	699,600	-0.49(-1.03%)
Apr 01, 2005	47.90	47.93	47.46	47.69	460,700	+0.10(+0.21%)
Mar 31, 2005	47.69	47.73	47.33	47.59	437,700	+0.00(+0.00%)
Mar 30, 2005	46.69	47.59	46.68	47.59	635,700	+0.90(+1.93%)
Mar 29, 2005	47.39	47.47	46.60	46.69	534,300	-0.70(-1.48%)
Mar 28, 2005	47.60	47.78	47.39	47.39	464,000	-0.10(-0.21%)
Mar 24, 2005	47.17	47.86	47.04	47.49	538,500	+0.38(+0.81%)
Mar 23, 2005	47.09	47.35	46.82	47.11	425,700	+0.03(+0.06%)
Mar 22, 2005	46.65	47.38	46.65	47.08	769,600	+0.28(+0.60%)
Mar 21, 2005	46.84	47.12	46.57	46.80	516,500	-0.04(-0.09%)
Mar 18, 2005	47.03	47.04	45.85	46.84	1,679,400	-0.52(-1.10%)
Mar 17, 2005	47.30	47.56	46.54	47.36	736,100	+0.06(+0.13%)
Mar 16, 2005	48.30	48.34	47.04	47.30	875,000	-1.03(-2.13%)
Mar 15, 2005	48.15	48.47	47.87	48.33	862,300	+0.43(+0.90%)
Mar 14, 2005	47.36	48.12	47.35	47.90	420,800	+0.44(+0.93%)
Mar 11, 2005	47.83	48.08	47.35	47.46	397,100	-0.37(-0.77%)
Mar 10, 2005	47.80	48.03	47.60	47.83	655,500	+0.03(+0.06%)
Mar 09, 2005	47.60	48.17	47.32	47.80	862,200	+0.00(+0.00%)
Mar 08, 2005	47.80	48.10	47.57	47.80	1,317,900	-0.10(-0.21%)
Mar 07, 2005	47.98	48.00	47.61	47.90	770,700	+0.17(+0.36%)
Mar 04, 2005	46.80	47.74	46.50	47.73	1,153,200	+1.18(+2.53%)
Mar 03, 2005	46.80	46.90	46.14	46.55	807,800	-0.15(-0.32%)
Mar 02, 2005	46.30	46.98	46.25	46.70	930,000	+0.21(+0.45%)
Mar 01, 2005	46.15	47.03	46.15	46.49	1,442,100	+0.44(+0.96%)
Feb 28, 2005	46.60	46.71	45.86	46.05	961,400	-0.90(-1.92%)
Feb 25, 2005	46.40	47.04	45.79	46.95	825,100	+0.35(+0.75%)
Feb 24, 2005	45.70	46.62	45.45	46.60	617,500	+1.00(+2.19%)
Feb 23, 2005	45.60	46.00	45.22	45.60	530,700	+0.01(+0.02%)
Feb 22, 2005	45.98	46.20	45.49	45.59	678,300	-0.80(-1.72%)
Feb 18, 2005	46.57	46.73	45.91	46.39	773,400	-0.34(-0.73%)
Feb 17, 2005	46.57	47.20	46.55	46.73	935,000	+0.22(+0.47%)
Feb 16, 2005	46.20	46.92	46.05	46.51	1,147,800	+0.40(+0.87%)
Feb 15, 2005	45.47	46.36	45.35	46.11	881,500	+0.64(+1.41%)
Feb 14, 2005	45.50	45.62	45.07	45.47	553,000	-0.27(-0.59%)
Feb 11, 2005	45.08	45.83	44.74	45.74	655,800	+0.73(+1.62%)
Feb 10, 2005	44.16	45.06	44.16	45.01	903,200	+0.76(+1.72%)
Feb 09, 2005	44.18	44.44	43.71	44.25	1,093,600	+0.16(+0.36%)
Feb 08, 2005	43.94	44.09	43.71	44.09	767,300	+0.15(+0.34%)
Feb 07, 2005	43.85	44.06	43.45	43.94	645,500	-0.11(-0.25%)
Feb 04, 2005	43.00	44.05	42.98	44.05	724,300	+1.15(+2.68%)
Feb 03, 2005	43.50	43.50	42.82	42.90	522,200	-0.78(-1.79%)
Feb 02, 2005	43.38	43.68	42.92	43.68	623,600	+0.41(+0.95%)
Feb 01, 2005	43.00	43.58	42.85	43.27	873,400	+0.37(+0.86%)
Jan 31, 2005	42.50	43.00	42.50	42.90	540,900	+0.40(+0.94%)
Jan 28, 2005	42.65	42.65	42.00	42.50	754,200	-0.32(-0.75%)
Jan 27, 2005	42.35	42.87	42.20	42.82	1,097,100	+0.41(+0.97%)
Jan 26, 2005	40.94	42.58	40.94	42.41	1,890,400	+1.73(+4.25%)
Jan 25, 2005	41.38	41.45	40.37	40.68	949,800	-0.70(-1.69%)
Jan 24, 2005	41.40	41.76	41.31	41.38	977,300	+0.10(+0.24%)
Jan 21, 2005	41.01	41.45	41.01	41.28	682,000	+0.32(+0.78%)
Jan 20, 2005	40.98	41.37	40.74	40.96	839,100	-0.06(-0.15%)
Jan 19, 2005	40.87	41.50	40.79	41.02	870,300	+0.19(+0.47%)
Jan 18, 2005	40.45	41.00	40.12	40.83	697,200	+0.12(+0.29%)
Jan 14, 2005	40.50	41.16	40.48	40.71	750,300	+0.32(+0.79%)
Jan 13, 2005	39.90	41.00	39.73	40.39	1,311,500	+0.64(+1.61%)
Jan 12, 2005	39.25	40.20	38.85	39.75	2,982,700	+2.26(+6.03%)
Jan 11, 2005	37.61	37.68	37.22	37.49	397,100	-0.37(-0.98%)
Jan 10, 2005	37.70	38.16	37.70	37.86	407,900	-0.09(-0.24%)
Jan 07, 2005	37.78	38.17	37.52	37.95	579,400	+0.26(+0.69%)
Jan 06, 2005	38.10	38.34	37.63	37.69	641,700	-0.32(-0.84%)
Jan 05, 2005	38.16	38.46	37.94	38.01	526,400	-0.15(-0.39%)
Jan 04, 2005	38.95	39.10	37.92	38.16	673,300	-0.74(-1.90%)
Jan 03, 2005	39.40	39.89	38.70	38.90	571,200	-0.54(-1.37%)
Dec 31, 2004	39.46	39.63	39.14	39.44	236,400	-0.09(-0.23%)
Dec 30, 2004	39.34	39.59	39.12	39.53	384,000	+0.09(+0.23%)
Dec 29, 2004	40.10	40.10	39.26	39.44	516,400	-0.91(-2.26%)
Dec 28, 2004	39.90	40.42	39.87	40.35	198,700	+0.49(+1.23%)
Dec 27, 2004	40.39	40.54	39.73	39.86	273,300	-0.53(-1.31%)
Dec 23, 2004	40.53	40.57	40.16	40.39	247,900	+0.06(+0.15%)
Dec 22, 2004	40.09	40.90	39.91	40.33	503,000	+0.37(+0.93%)
Dec 21, 2004	39.90	40.09	39.15	39.96	416,800	+0.19(+0.48%)
Dec 20, 2004	39.95	40.18	39.40	39.77	478,000	-0.18(-0.45%)
Dec 17, 2004	39.50	40.00	39.27	39.95	688,000	+0.00(+0.00%)
Dec 16, 2004	40.08	40.10	39.71	39.95	357,500	-0.13(-0.32%)
Dec 15, 2004	39.42	40.08	39.42	40.08	673,600	+0.46(+1.16%)
Dec 14, 2004	39.60	39.66	39.25	39.62	443,200	-0.04(-0.10%)
Dec 13, 2004	39.15	39.66	38.90	39.66	352,700	+0.61(+1.56%)
Dec 10, 2004	38.55	39.22	38.55	39.05	544,700	-0.07(-0.18%)
Dec 09, 2004	38.70	39.12	38.30	39.12	512,800	-0.07(-0.18%)
Dec 08, 2004	39.05	39.38	38.83	39.19	460,900	+0.04(+0.10%)
Dec 07, 2004	39.95	40.16	39.07	39.15	1,126,800	-1.37(-3.38%)
Dec 06, 2004	40.30	40.65	40.04	40.52	440,800	+0.00(+0.00%)
Dec 03, 2004	40.00	40.66	39.94	40.52	556,200	-0.18(-0.44%)
Dec 02, 2004	40.89	40.94	40.52	40.70	454,700	-0.17(-0.42%)
Dec 01, 2004	39.98	40.91	39.91	40.87	722,500	+1.01(+2.53%)
Nov 30, 2004	39.17	39.95	39.17	39.86	375,700	+0.65(+1.66%)
Nov 29, 2004	39.04	39.49	39.04	39.21	400,000	+0.07(+0.18%)
Nov 26, 2004	39.30	39.43	38.99	39.14	186,500	+0.04(+0.10%)
Nov 24, 2004	39.98	39.99	38.84	39.10	668,200	-0.73(-1.83%)
Nov 23, 2004	39.40	39.84	39.08	39.83	569,900	+0.33(+0.84%)
Nov 22, 2004	39.04	39.51	38.70	39.50	573,500	+0.42(+1.07%)
Nov 19, 2004	39.49	39.70	38.69	39.08	447,400	-0.36(-0.91%)
Nov 18, 2004	39.60	39.79	39.25	39.44	347,400	-0.15(-0.38%)
Nov 17, 2004	39.89	39.98	39.41	39.59	555,600	-0.30(-0.75%)
Nov 16, 2004	39.76	39.89	39.52	39.89	400,500	+0.31(+0.78%)
Nov 15, 2004	39.70	39.94	39.33	39.58	405,200	-0.19(-0.48%)
Nov 12, 2004	39.75	39.81	39.30	39.77	486,900	+0.21(+0.53%)
Nov 11, 2004	38.85	39.67	38.85	39.56	474,800	+0.81(+2.09%)
Nov 10, 2004	38.65	38.89	38.49	38.75	401,000	+0.14(+0.36%)
Nov 09, 2004	38.79	39.04	38.35	38.61	598,300	-0.15(-0.39%)
Nov 08, 2004	39.20	39.31	38.70	38.76	612,700	-0.39(-1.00%)
Nov 05, 2004	39.00	39.89	38.46	39.15	585,500	-0.04(-0.10%)
Nov 04, 2004	38.05	39.25	38.05	39.19	810,300	+1.14(+3.00%)
Nov 03, 2004	38.00	38.49	37.69	38.05	1,400,400	+1.50(+4.10%)
Nov 02, 2004	36.40	37.15	36.33	36.55	742,300	+0.06(+0.16%)
Nov 01, 2004	35.60	37.02	35.55	36.49	577,200	+1.02(+2.88%)
Oct 29, 2004	36.00	36.29	35.36	35.47	859,800	-0.28(-0.78%)
Oct 28, 2004	36.18	36.18	35.69	35.75	473,200	-0.22(-0.61%)
Oct 27, 2004	35.90	36.05	35.43	35.97	272,000	+0.15(+0.42%)
Oct 26, 2004	35.60	35.82	35.25	35.82	402,400	+0.54(+1.53%)
Oct 25, 2004	34.87	35.29	34.40	35.28	483,000	-0.19(-0.54%)
Oct 22, 2004	36.21	36.21	35.35	35.47	341,000	-0.73(-2.02%)
Oct 21, 2004	35.90	36.44	35.71	36.20	443,700	+0.50(+1.40%)
Oct 20, 2004	36.20	36.28	35.46	35.70	530,700	-0.50(-1.38%)
Oct 19, 2004	36.15	36.68	36.12	36.20	561,900	+0.00(+0.00%)
Oct 18, 2004	36.16	36.21	35.92	36.20	452,900	-0.08(-0.22%)
Oct 15, 2004	36.05	36.70	36.05	36.28	533,300	+0.27(+0.75%)
Oct 14, 2004	35.85	36.23	35.65	36.01	519,100	+0.18(+0.50%)
Oct 13, 2004	36.40	36.82	35.55	35.83	544,200	-0.47(-1.29%)
Oct 12, 2004	36.39	36.50	36.03	36.30	324,300	-0.08(-0.22%)
Oct 11, 2004	35.90	36.48	35.90	36.38	430,500	+0.42(+1.17%)
Oct 08, 2004	36.53	36.67	35.79	35.96	416,100	-0.52(-1.43%)
Oct 07, 2004	37.17	37.17	36.48	36.48	426,000	-0.69(-1.86%)
Oct 06, 2004	37.42	37.48	36.93	37.17	506,700	-0.05(-0.13%)
Oct 05, 2004	37.60	37.69	37.12	37.22	766,500	-0.58(-1.53%)
Oct 04, 2004	37.91	38.30	37.71	37.80	946,200	-0.11(-0.29%)
Oct 01, 2004	37.48	38.08	37.05	37.91	994,600	+0.77(+2.07%)
Sep 30, 2004	36.07	37.49	35.90	37.14	1,021,800	+1.31(+3.66%)
Sep 29, 2004	36.13	36.13	35.23	35.83	795,200	-0.26(-0.72%)
Sep 28, 2004	36.02	36.18	35.55	36.09	601,100	+0.07(+0.19%)
Sep 27, 2004	36.47	36.50	35.96	36.02	498,400	-0.60(-1.64%)
Sep 24, 2004	36.10	36.64	35.90	36.62	480,000	+0.58(+1.61%)
Sep 23, 2004	36.50	36.61	35.89	36.04	547,800	-0.52(-1.42%)
Sep 22, 2004	37.00	37.00	36.40	36.56	731,400	-0.49(-1.32%)
Sep 21, 2004	36.48	37.10	36.44	37.05	712,600	+0.64(+1.76%)
Sep 20, 2004	36.58	36.83	36.20	36.41	595,600	-0.54(-1.46%)
Sep 17, 2004	36.58	37.08	36.45	36.95	976,000	+0.37(+1.01%)
Sep 16, 2004	36.24	36.73	36.01	36.58	597,900	+0.39(+1.08%)
Sep 15, 2004	36.24	36.34	35.86	36.19	557,400	-0.15(-0.41%)
Sep 14, 2004	35.08	36.34	35.08	36.34	933,900	+0.26(+0.72%)
Sep 13, 2004	35.90	36.40	35.86	36.08	756,800	+0.28(+0.78%)
Sep 10, 2004	35.70	35.90	35.35	35.80	426,200	+0.15(+0.42%)
Sep 09, 2004	35.79	36.39	35.49	35.65	871,600	-0.10(-0.28%)
Sep 08, 2004	36.00	36.20	35.62	35.75	507,000	-0.41(-1.13%)
Sep 07, 2004	35.30	36.20	35.30	36.16	881,400	+1.07(+3.05%)
Sep 03, 2004	35.40	35.59	35.06	35.09	247,500	-0.43(-1.21%)
Sep 02, 2004	34.46	35.54	34.42	35.52	502,400	+1.16(+3.38%)
Sep 01, 2004	34.62	34.85	34.08	34.36	636,900	-0.03(-0.09%)
Aug 31, 2004	34.13	34.40	33.97	34.39	369,000	+0.36(+1.06%)
Aug 30, 2004	34.80	34.97	34.00	34.03	447,000	-0.70(-2.02%)
Aug 27, 2004	34.76	34.92	34.60	34.73	278,800	-0.02(-0.06%)
Aug 26, 2004	35.08	35.08	34.54	34.75	377,100	-0.37(-1.05%)
Aug 25, 2004	34.18	35.12	34.03	35.12	694,200	+0.94(+2.75%)
Aug 24, 2004	34.12	34.55	34.05	34.18	515,300	+0.06(+0.18%)
Aug 23, 2004	33.86	34.29	33.70	34.12	557,000	+0.16(+0.47%)
Aug 20, 2004	33.60	33.96	33.39	33.96	344,100	+0.11(+0.32%)
Aug 19, 2004	33.79	33.98	33.50	33.85	499,700	+0.05(+0.15%)
Aug 18, 2004	33.76	33.87	33.40	33.80	465,800	+0.14(+0.42%)
Aug 17, 2004	33.75	34.22	33.43	33.66	553,900	-0.19(-0.56%)
Aug 16, 2004	33.10	33.92	33.10	33.85	419,800	+0.67(+2.02%)
Aug 13, 2004	32.90	33.18	32.63	33.18	379,800	+0.14(+0.42%)
Aug 12, 2004	33.50	33.55	32.80	33.04	365,500	-0.52(-1.55%)
Aug 11, 2004	33.80	33.80	33.28	33.56	349,500	-0.33(-0.97%)
Aug 10, 2004	33.82	33.89	33.56	33.89	477,400	+0.24(+0.71%)
Aug 09, 2004	33.75	34.05	33.62	33.65	670,700	-0.17(-0.50%)
Aug 06, 2004	34.00	34.19	33.64	33.82	682,600	-0.29(-0.85%)
Aug 05, 2004	34.65	34.90	34.00	34.11	428,800	-0.51(-1.47%)
Aug 04, 2004	34.12	34.80	34.05	34.62	467,400	+0.25(+0.73%)
Aug 03, 2004	34.34	34.55	34.29	34.37	569,200	+0.03(+0.09%)
Aug 02, 2004	34.28	34.40	33.86	34.34	535,000	+0.12(+0.35%)
Jul 30, 2004	34.56	34.61	34.02	34.22	565,000	-0.24(-0.70%)
Jul 29, 2004	34.30	34.82	34.27	34.46	1,349,600	+0.54(+1.59%)
Jul 28, 2004	34.50	34.80	33.75	33.92	1,067,700	+0.46(+1.37%)
Jul 27, 2004	33.43	33.63	32.02	33.46	1,567,500	+0.09(+0.27%)
Jul 26, 2004	33.23	33.37	32.67	33.37	590,100	+0.08(+0.24%)
Jul 23, 2004	33.25	33.49	32.92	33.29	591,400	-0.21(-0.63%)
Jul 22, 2004	34.62	34.62	33.26	33.50	1,415,500	-1.12(-3.24%)
Jul 21, 2004	34.20	35.01	34.20	34.62	1,016,300	+0.61(+1.79%)
Jul 20, 2004	34.16	34.17	33.72	34.01	359,300	-0.16(-0.47%)
Jul 19, 2004	34.00	34.23	33.84	34.17	425,600	-0.02(-0.06%)
Jul 16, 2004	34.50	34.62	34.08	34.19	267,900	-0.07(-0.20%)
Jul 15, 2004	34.93	34.93	34.13	34.26	686,600	-0.67(-1.92%)
Jul 14, 2004	34.92	35.72	34.65	34.93	1,461,200	-0.08(-0.23%)
Jul 13, 2004	33.65	35.08	33.55	35.01	1,564,700	+1.31(+3.89%)
Jul 12, 2004	33.33	33.70	33.19	33.70	457,100	+0.37(+1.11%)
Jul 09, 2004	33.12	33.48	33.12	33.33	363,000	+0.22(+0.66%)
Jul 08, 2004	33.05	33.31	32.80	33.11	324,800	+0.06(+0.18%)
Jul 07, 2004	33.03	33.37	32.96	33.05	493,300	-0.10(-0.30%)
Jul 06, 2004	33.15	33.25	32.95	33.15	308,900	-0.23(-0.69%)
Jul 02, 2004	33.62	33.62	33.02	33.38	316,700	-0.24(-0.71%)

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.