Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
NOC,05/31/12,58.89,59.25,58.64,58.75,2077438,-0.10,-0.17%
NOC,05/30/12,58.54,59.30,58.53,58.85,1369936,-0.13,-0.22%
NOC,05/29/12,58.69,59.22,58.69,58.98,1170338,0.48,0.82%
NOC,05/25/12,58.19,59.21,58.19,58.50,1056870,-0.31,-0.53%
NOC,05/24/12,59.02,59.07,58.09,58.81,1509962,0.17,0.29%
NOC,05/23/12,58.46,58.72,57.61,58.64,1260028,-0.46,-0.78%
NOC,05/22/12,59.07,59.57,58.83,59.10,1575852,0.11,0.19%
NOC,05/21/12,58.28,59.01,58.14,58.99,1330256,0.91,1.57%
NOC,05/18/12,58.75,58.93,57.98,58.08,1443603,-0.42,-0.72%
NOC,05/17/12,59.55,59.83,58.49,58.50,1721493,-1.07,-1.80%
NOC,05/16/12,60.17,60.32,59.57,59.57,1517219,-0.23,-0.38%
NOC,05/15/12,59.98,60.14,59.72,59.80,2039771,-0.31,-0.52%
NOC,05/14/12,59.54,60.41,59.25,60.11,1847854,0.20,0.33%
NOC,05/11/12,60.40,60.59,59.72,59.91,2389658,-0.79,-1.30%
NOC,05/10/12,61.02,61.24,60.58,60.70,909643,0.02,0.03%
NOC,05/09/12,60.90,61.30,60.47,60.68,1762013,-0.69,-1.12%
NOC,05/08/12,61.39,61.46,60.91,61.37,1845406,-0.41,-0.66%
NOC,05/07/12,61.70,61.93,61.48,61.78,1508203,-0.12,-0.19%
NOC,05/04/12,62.61,62.94,61.90,61.90,1251292,-0.94,-1.50%
NOC,05/03/12,63.26,63.31,62.71,62.84,1357835,-0.51,-0.81%
NOC,05/02/12,62.97,63.39,62.90,63.35,1691840,-0.11,-0.17%
NOC,05/01/12,63.37,63.80,62.95,63.46,1891840,0.18,0.28%
NOC,04/30/12,63.43,63.63,63.04,63.28,1316742,-0.47,-0.74%
NOC,04/27/12,63.76,64.28,63.54,63.75,2088221,0.31,0.49%
NOC,04/26/12,63.06,63.90,62.87,63.44,2416248,0.43,0.68%
NOC,04/25/12,63.54,65.78,62.43,63.01,2632463,0.28,0.45%
NOC,04/24/12,61.57,62.80,61.57,62.73,2252091,1.15,1.87%
NOC,04/23/12,61.40,61.80,60.96,61.58,1553836,-0.23,-0.37%
NOC,04/20/12,61.14,61.91,61.14,61.81,1468744,0.79,1.29%
NOC,04/19/12,61.74,61.85,60.88,61.02,1178032,-0.90,-1.45%
NOC,04/18/12,61.90,62.29,61.61,61.92,1251194,0.15,0.24%
NOC,04/17/12,61.30,62.00,61.01,61.77,1080783,0.73,1.20%
NOC,04/16/12,61.08,61.40,60.83,61.04,2860212,0.23,0.38%
NOC,04/13/12,61.21,61.50,60.81,60.81,1226798,-0.48,-0.78%
NOC,04/12/12,60.10,61.39,60.10,61.29,1298018,1.10,1.83%
NOC,04/11/12,60.19,60.46,60.02,60.19,1149957,0.46,0.77%
NOC,04/10/12,59.95,59.95,59.51,59.73,2406532,-0.30,-0.50%
NOC,04/09/12,60.30,60.30,59.90,60.03,1344366,-0.82,-1.35%
NOC,04/05/12,61.15,61.21,60.77,60.85,1545705,-0.60,-0.98%
NOC,04/04/12,61.23,61.64,61.04,61.45,1456743,-0.06,-0.10%
NOC,04/03/12,62.24,62.33,61.04,61.51,1588026,-0.31,-0.50%
NOC,04/02/12,61.19,62.18,60.96,61.82,1684087,0.74,1.21%
NOC,03/30/12,61.25,61.51,60.79,61.08,1493720,0.19,0.31%
NOC,03/29/12,60.49,60.98,60.04,60.89,1352806,0.04,0.07%
NOC,03/28/12,61.05,61.28,60.52,60.85,1593685,-0.28,-0.46%
NOC,03/27/12,61.70,61.75,61.08,61.13,1246405,-0.40,-0.65%
NOC,03/26/12,60.86,61.62,60.86,61.53,1314638,0.96,1.58%
NOC,03/23/12,61.08,61.22,60.40,60.57,1377086,-0.40,-0.66%
NOC,03/22/12,60.51,61.12,60.19,60.97,1629371,0.14,0.23%
NOC,03/21/12,61.10,61.31,60.71,60.83,1126158,-0.24,-0.39%
NOC,03/20/12,61.45,61.60,60.99,61.07,1452853,-0.80,-1.29%
NOC,03/19/12,62.10,62.31,61.72,61.87,1187032,-0.12,-0.19%
NOC,03/16/12,62.05,62.23,61.74,61.99,2965462,0.02,0.03%
NOC,03/15/12,62.00,62.01,61.40,61.97,1794739,-0.09,-0.15%
NOC,03/14/12,61.43,62.11,61.28,62.06,2034487,0.52,0.84%
NOC,03/13/12,60.90,61.66,60.60,61.54,1654074,0.89,1.47%
NOC,03/12/12,60.47,60.77,60.10,60.65,1144336,0.47,0.78%
NOC,03/09/12,60.46,60.58,59.97,60.18,1692054,-0.19,-0.31%
NOC,03/08/12,60.07,60.85,60.07,60.37,1564689,0.41,0.68%
NOC,03/07/12,59.83,60.08,59.55,59.96,2146699,0.29,0.49%
NOC,03/06/12,59.50,59.96,59.44,59.67,2668385,-0.26,-0.43%
NOC,03/05/12,59.72,60.04,59.61,59.93,1431324,0.17,0.28%
NOC,03/02/12,60.07,60.24,59.59,59.76,1317163,-0.45,-0.75%