Rockwell Collins (NY: COL )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	56.35	56.63	56.10	56.35	807,700	+0.26(+0.46%)
Mar 30, 2006	56.09	56.22	55.52	56.09	583,500	-0.08(-0.14%)
Mar 29, 2006	54.70	56.17	54.70	56.17	1,040,000	+1.47(+2.69%)
Mar 28, 2006	54.73	55.39	54.50	54.70	1,033,800	-0.03(-0.05%)
Mar 27, 2006	54.35	54.86	54.10	54.73	459,400	+0.18(+0.33%)
Mar 24, 2006	54.60	54.96	54.21	54.55	573,800	-0.05(-0.09%)
Mar 23, 2006	55.06	55.32	54.27	54.60	856,200	-0.50(-0.91%)
Mar 22, 2006	54.70	55.14	54.70	55.10	1,319,500	+0.34(+0.62%)
Mar 21, 2006	54.50	55.06	54.48	54.76	1,202,700	+0.33(+0.61%)
Mar 20, 2006	54.75	54.80	54.16	54.43	541,900	+0.05(+0.09%)
Mar 17, 2006	54.20	54.79	53.96	54.38	1,111,900	+0.78(+1.46%)
Mar 16, 2006	53.15	53.86	53.10	53.60	700,100	+0.35(+0.66%)
Mar 15, 2006	53.10	53.30	52.84	53.25	615,200	+0.15(+0.28%)
Mar 14, 2006	52.50	53.10	52.46	53.10	532,000	+0.37(+0.70%)
Mar 13, 2006	52.32	52.93	52.23	52.73	925,300	+0.29(+0.55%)
Mar 10, 2006	51.84	52.58	51.37	52.44	692,700	+0.59(+1.14%)
Mar 09, 2006	52.02	52.39	51.78	51.85	497,600	-0.35(-0.67%)
Mar 08, 2006	52.35	52.45	51.73	52.20	380,600	-0.27(-0.51%)
Mar 07, 2006	52.05	52.50	51.80	52.47	683,700	+0.37(+0.71%)
Mar 06, 2006	52.75	52.85	51.51	52.10	430,000	-0.87(-1.64%)
Mar 03, 2006	52.62	53.76	52.62	52.97	669,100	+0.12(+0.23%)
Mar 02, 2006	53.11	53.20	52.47	52.85	1,031,200	-0.27(-0.51%)
Mar 01, 2006	53.22	53.38	52.86	53.12	717,100	-0.03(-0.06%)
Feb 28, 2006	53.98	53.88	52.92	53.15	986,100	-0.83(-1.54%)
Feb 27, 2006	53.65	54.44	53.65	53.98	1,271,200	-0.07(-0.13%)
Feb 24, 2006	53.76	54.12	53.49	54.05	776,200	+0.29(+0.54%)
Feb 23, 2006	53.73	53.99	53.55	53.76	1,304,200	+0.24(+0.45%)
Feb 22, 2006	52.85	53.78	52.85	53.52	1,464,000	+0.80(+1.52%)
Feb 21, 2006	52.62	52.99	52.15	52.72	1,760,800	-0.15(-0.28%)
Feb 17, 2006	53.03	53.30	52.84	52.87	1,063,700	-0.30(-0.56%)
Feb 16, 2006	52.92	53.20	52.77	53.17	722,700	+0.46(+0.87%)
Feb 15, 2006	52.80	53.02	52.49	52.71	1,416,500	-0.13(-0.25%)
Feb 14, 2006	51.95	53.18	51.95	52.84	1,467,300	+1.23(+2.38%)
Feb 13, 2006	50.70	52.03	50.79	51.61	1,949,300	+0.94(+1.86%)
Feb 10, 2006	50.75	50.85	50.40	50.67	1,084,500	+0.02(+0.04%)
Feb 09, 2006	50.42	50.99	50.41	50.65	1,863,900	+0.03(+0.06%)
Feb 08, 2006	50.50	50.78	50.24	50.62	1,480,000	+0.66(+1.32%)
Feb 07, 2006	50.00	50.14	49.79	49.96	1,183,600	-0.04(-0.08%)
Feb 06, 2006	49.10	50.41	49.10	50.00	1,962,400	+0.99(+2.02%)
Feb 03, 2006	48.50	49.05	48.40	49.01	1,309,800	+0.39(+0.80%)
Feb 02, 2006	48.90	48.97	48.15	48.62	1,903,300	-0.33(-0.67%)
Feb 01, 2006	47.00	49.04	47.00	48.95	3,274,500	+2.03(+4.33%)
Jan 31, 2006	46.35	47.25	46.35	46.92	1,828,400	+0.54(+1.16%)
Jan 30, 2006	46.30	46.40	46.22	46.38	832,700	+0.08(+0.17%)
Jan 27, 2006	46.61	46.75	45.93	46.30	2,028,900	-0.47(-1.00%)
Jan 26, 2006	43.95	46.88	45.42	46.77	3,980,300	+2.83(+6.44%)
Jan 25, 2006	43.85	44.16	43.85	43.94	1,551,800	-0.16(-0.36%)
Jan 24, 2006	43.49	44.28	43.49	44.10	1,396,200	+0.30(+0.68%)
Jan 23, 2006	44.45	44.71	43.74	43.80	1,124,500	-1.23(-2.73%)
Jan 20, 2006	45.17	45.26	44.99	45.03	1,069,700	-0.30(-0.66%)
Jan 19, 2006	45.30	45.37	45.15	45.33	622,300	+0.08(+0.18%)
Jan 18, 2006	45.14	45.32	45.00	45.25	613,700	-0.01(-0.02%)
Jan 17, 2006	45.33	45.55	45.23	45.26	757,000	-0.32(-0.70%)
Jan 13, 2006	46.00	46.05	45.50	45.58	853,800	-0.47(-1.02%)
Jan 12, 2006	46.17	46.34	45.98	46.05	962,100	-0.23(-0.50%)
Jan 11, 2006	46.78	46.84	45.90	46.28	1,285,000	-0.59(-1.26%)
Jan 10, 2006	46.88	46.91	46.27	46.87	1,430,800	-0.26(-0.55%)
Jan 09, 2006	46.85	47.35	46.70	47.13	909,300	+0.01(+0.02%)
Jan 06, 2006	47.20	47.45	46.96	47.12	664,500	+0.10(+0.21%)
Jan 05, 2006	47.35	47.45	46.77	47.02	614,200	-0.47(-0.99%)
Jan 04, 2006	47.10	47.49	46.95	47.49	894,500	+0.48(+1.02%)
Jan 03, 2006	46.75	47.10	46.39	47.01	1,032,400	+0.54(+1.16%)
Dec 30, 2005	47.07	47.19	46.45	46.47	727,100	-0.82(-1.73%)
Dec 29, 2005	47.81	48.12	47.26	47.29	492,500	-0.45(-0.94%)
Dec 28, 2005	47.40	47.96	47.26	47.74	360,900	+0.40(+0.84%)
Dec 27, 2005	48.52	48.79	47.34	47.34	547,900	-1.17(-2.41%)
Dec 23, 2005	48.32	48.60	48.24	48.51	428,600	+0.34(+0.71%)
Dec 22, 2005	47.33	48.20	47.32	48.17	428,900	+0.82(+1.73%)
Dec 21, 2005	47.80	48.10	47.20	47.35	586,500	-0.12(-0.25%)
Dec 20, 2005	46.63	47.72	46.60	47.47	666,800	+0.84(+1.80%)
Dec 19, 2005	47.26	47.27	46.49	46.63	611,100	-0.74(-1.56%)
Dec 16, 2005	48.23	48.37	46.98	47.37	1,121,400	-0.72(-1.50%)
Dec 15, 2005	48.11	48.48	47.72	48.09	540,600	-0.01(-0.02%)
Dec 14, 2005	47.75	48.40	47.68	48.10	691,300	+0.31(+0.65%)
Dec 13, 2005	47.10	47.89	46.85	47.79	854,600	+0.60(+1.27%)
Dec 12, 2005	47.35	47.35	46.93	47.19	529,800	-0.01(-0.02%)
Dec 09, 2005	46.84	47.43	46.75	47.20	830,000	+0.38(+0.81%)
Dec 08, 2005	46.72	47.02	46.43	46.82	662,000	+0.08(+0.17%)
Dec 07, 2005	46.57	47.02	46.36	46.74	614,600	-0.05(-0.11%)
Dec 06, 2005	46.68	47.15	46.52	46.79	504,300	+0.25(+0.54%)
Dec 05, 2005	46.40	46.62	46.11	46.54	753,000	-0.29(-0.62%)
Dec 02, 2005	46.38	47.44	46.36	46.83	990,300	+0.45(+0.97%)
Dec 01, 2005	45.80	46.45	45.66	46.38	697,300	+0.68(+1.49%)
Nov 30, 2005	45.99	46.18	45.59	45.70	1,117,200	+0.16(+0.35%)
Nov 29, 2005	44.74	45.65	44.74	45.54	583,500	+0.97(+2.18%)
Nov 28, 2005	45.35	45.42	44.50	44.57	548,700	-1.13(-2.47%)
Nov 25, 2005	45.65	45.70	45.43	45.70	137,500	+0.15(+0.33%)
Nov 23, 2005	45.35	45.68	45.14	45.55	888,200	+0.15(+0.33%)
Nov 22, 2005	45.75	45.77	45.20	45.40	760,000	-0.33(-0.72%)
Nov 21, 2005	44.78	45.89	44.66	45.73	895,400	+0.85(+1.89%)
Nov 18, 2005	45.11	45.21	44.75	44.88	1,308,900	+0.03(+0.07%)
Nov 17, 2005	44.96	45.10	44.80	44.85	853,300	+0.01(+0.02%)
Nov 16, 2005	44.86	45.15	44.51	44.84	740,500	-0.03(-0.07%)
Nov 15, 2005	43.84	44.91	43.84	44.87	952,100	+1.00(+2.28%)
Nov 14, 2005	44.32	44.46	43.60	43.87	1,486,000	-0.66(-1.48%)
Nov 11, 2005	44.73	44.96	44.36	44.53	564,100	-0.20(-0.45%)
Nov 10, 2005	45.15	45.15	43.25	44.73	1,323,400	-0.25(-0.56%)
Nov 09, 2005	45.55	45.57	44.92	44.98	766,100	-0.49(-1.08%)
Nov 08, 2005	45.45	45.76	45.27	45.47	462,300	-0.29(-0.63%)
Nov 07, 2005	45.67	45.99	45.55	45.76	513,900	+0.10(+0.22%)
Nov 04, 2005	45.12	45.75	45.10	45.66	729,600	+0.62(+1.38%)
Nov 03, 2005	45.45	45.79	45.00	45.04	675,500	-0.27(-0.60%)
Nov 02, 2005	44.72	45.61	44.68	45.31	596,100	+0.55(+1.23%)
Nov 01, 2005	45.59	45.61	44.75	44.76	915,900	-1.06(-2.31%)
Oct 31, 2005	45.62	46.15	45.44	45.82	964,700	+0.10(+0.22%)
Oct 28, 2005	44.89	45.82	44.80	45.72	942,100	+0.87(+1.94%)
Oct 27, 2005	45.71	45.75	44.11	44.85	1,607,800	-1.11(-2.42%)
Oct 26, 2005	47.32	47.32	45.68	45.96	1,380,200	-1.65(-3.47%)
Oct 25, 2005	47.73	47.99	47.15	47.61	523,700	-0.08(-0.17%)
Oct 24, 2005	47.66	47.90	47.32	47.69	984,300	+0.37(+0.78%)
Oct 21, 2005	47.85	48.05	47.09	47.32	667,800	-0.37(-0.78%)
Oct 20, 2005	47.95	48.36	47.44	47.69	592,300	-0.70(-1.45%)
Oct 19, 2005	47.80	48.41	47.57	48.39	457,800	+0.64(+1.34%)
Oct 18, 2005	47.75	48.04	47.50	47.75	536,100	-0.34(-0.71%)
Oct 17, 2005	47.50	48.22	47.40	48.09	447,100	+0.26(+0.54%)
Oct 14, 2005	47.53	47.89	47.32	47.83	457,200	+0.31(+0.65%)
Oct 13, 2005	47.20	47.56	47.10	47.52	705,200	+0.19(+0.40%)
Oct 12, 2005	47.00	47.73	46.91	47.33	706,600	+0.16(+0.34%)
Oct 11, 2005	47.05	47.64	46.85	47.17	565,300	+0.05(+0.11%)
Oct 10, 2005	47.59	47.59	47.05	47.12	403,100	-0.50(-1.05%)
Oct 07, 2005	47.60	47.75	47.29	47.62	386,000	-0.03(-0.06%)
Oct 06, 2005	47.80	47.90	47.29	47.65	572,100	+0.00(+0.00%)
Oct 05, 2005	47.77	48.15	47.40	47.65	470,400	-0.19(-0.40%)
Oct 04, 2005	48.10	48.80	47.75	47.84	927,500	-0.16(-0.33%)
Oct 03, 2005	48.14	48.50	47.94	48.00	518,800	-0.32(-0.66%)
Sep 30, 2005	47.82	48.47	47.63	48.32	414,400	+0.44(+0.92%)
Sep 29, 2005	47.96	48.05	47.48	47.88	387,800	-0.07(-0.15%)
Sep 28, 2005	47.45	48.31	47.44	47.95	573,300	+0.51(+1.08%)
Sep 27, 2005	47.42	47.72	47.15	47.44	562,800	+0.00(+0.00%)
Sep 26, 2005	47.48	47.95	47.19	47.44	586,900	+0.19(+0.40%)
Sep 23, 2005	47.25	47.49	46.73	47.25	378,500	+0.48(+1.03%)
Sep 22, 2005	46.51	46.82	46.16	46.77	397,400	+0.26(+0.56%)
Sep 21, 2005	46.73	46.98	46.00	46.51	688,200	-0.47(-1.00%)
Sep 20, 2005	47.10	47.44	46.69	46.98	681,000	-0.13(-0.28%)
Sep 19, 2005	48.25	48.29	46.70	47.11	682,400	-1.34(-2.77%)
Sep 16, 2005	48.20	48.45	47.98	48.45	740,400	+0.42(+0.87%)
Sep 15, 2005	47.85	48.05	47.74	48.03	521,900	+0.37(+0.78%)
Sep 14, 2005	47.95	48.21	47.63	47.66	554,300	-0.13(-0.27%)
Sep 13, 2005	47.00	48.21	46.96	47.79	889,600	+0.03(+0.06%)
Sep 12, 2005	47.72	47.90	47.54	47.76	441,300	-0.19(-0.40%)
Sep 09, 2005	47.40	47.95	47.40	47.95	751,500	+0.64(+1.35%)
Sep 08, 2005	47.49	47.59	47.00	47.31	592,100	-0.49(-1.03%)
Sep 07, 2005	47.56	47.85	46.78	47.80	966,300	+0.25(+0.53%)
Sep 06, 2005	46.78	47.63	46.78	47.55	674,500	+0.77(+1.65%)
Sep 02, 2005	48.05	48.08	46.58	46.78	940,300	-1.26(-2.62%)
Sep 01, 2005	47.98	48.45	47.87	48.04	485,600	-0.09(-0.19%)
Aug 31, 2005	48.16	48.29	47.59	48.13	1,317,200	+0.08(+0.17%)
Aug 30, 2005	48.75	48.75	47.83	48.05	384,800	-0.64(-1.31%)
Aug 29, 2005	48.30	48.75	48.14	48.69	342,900	+0.16(+0.33%)
Aug 26, 2005	48.53	48.68	48.34	48.53	397,600	-0.02(-0.04%)
Aug 25, 2005	48.42	48.66	48.30	48.55	377,200	+0.19(+0.39%)
Aug 24, 2005	48.93	49.25	48.36	48.36	580,500	-0.77(-1.57%)
Aug 23, 2005	49.32	49.57	48.99	49.13	452,700	-0.24(-0.49%)
Aug 22, 2005	49.35	49.75	49.20	49.37	437,700	+0.07(+0.14%)
Aug 19, 2005	49.55	49.75	49.20	49.30	570,500	+0.08(+0.16%)
Aug 18, 2005	49.22	49.39	48.98	49.22	884,400	+0.00(+0.00%)
Aug 17, 2005	49.00	49.33	48.90	49.22	513,300	+0.12(+0.24%)
Aug 16, 2005	49.15	49.71	49.04	49.10	1,093,500	-0.02(-0.04%)
Aug 15, 2005	48.54	49.14	48.37	49.12	635,700	+0.48(+0.99%)
Aug 12, 2005	48.65	49.00	48.43	48.64	331,600	-0.38(-0.78%)
Aug 11, 2005	48.42	49.02	48.22	49.02	524,200	+0.48(+0.99%)
Aug 10, 2005	48.50	48.91	48.40	48.54	585,400	+0.29(+0.60%)
Aug 09, 2005	47.99	48.47	47.96	48.25	478,600	+0.44(+0.92%)
Aug 08, 2005	47.90	48.15	47.65	47.81	556,800	+0.36(+0.76%)
Aug 05, 2005	47.24	47.79	47.24	47.45	569,600	-0.03(-0.06%)
Aug 04, 2005	48.17	48.17	47.30	47.48	774,700	-0.67(-1.39%)
Aug 03, 2005	48.78	48.86	48.03	48.15	663,300	-0.93(-1.89%)
Aug 02, 2005	49.05	49.24	48.80	49.08	499,700	+0.10(+0.20%)
Aug 01, 2005	48.77	49.27	48.77	48.98	711,500	+0.18(+0.37%)
Jul 29, 2005	49.06	49.28	48.61	48.80	421,600	-0.26(-0.53%)
Jul 28, 2005	48.70	49.47	48.69	49.06	935,500	+0.97(+2.02%)
Jul 27, 2005	48.04	48.37	47.76	48.09	368,200	+0.06(+0.12%)
Jul 26, 2005	47.95	48.18	47.60	48.03	330,800	+0.17(+0.36%)
Jul 25, 2005	47.45	47.99	47.30	47.86	289,000	+0.41(+0.86%)
Jul 22, 2005	47.75	47.75	46.83	47.45	446,300	-0.40(-0.84%)
Jul 21, 2005	47.80	47.97	47.33	47.85	582,900	+0.09(+0.19%)
Jul 20, 2005	46.80	47.80	46.75	47.76	656,200	+0.88(+1.88%)
Jul 19, 2005	46.54	46.96	46.41	46.88	437,200	+0.47(+1.01%)
Jul 18, 2005	46.15	46.44	46.03	46.41	346,900	+0.09(+0.19%)
Jul 15, 2005	47.01	47.02	46.19	46.32	678,300	-0.76(-1.61%)
Jul 14, 2005	47.23	47.48	46.91	47.08	419,100	+0.45(+0.97%)
Jul 13, 2005	47.00	47.03	46.47	46.63	527,500	-0.35(-0.74%)
Jul 12, 2005	47.39	47.55	46.89	46.98	697,800	-0.37(-0.78%)
Jul 11, 2005	46.72	47.56	46.68	47.35	548,000	+0.36(+0.77%)
Jul 08, 2005	46.61	47.15	46.50	46.99	709,200	+0.36(+0.77%)
Jul 07, 2005	46.22	46.63	45.32	46.63	1,976,700	-0.13(-0.28%)
Jul 06, 2005	47.55	47.60	46.64	46.76	541,200	-0.73(-1.54%)
Jul 05, 2005	47.25	47.62	47.05	47.49	594,100	+0.25(+0.53%)
Jul 01, 2005	47.77	47.77	47.16	47.24	492,800	-0.44(-0.92%)
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%)

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.