Alliance Data Systems (NY: ADS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	56.08	56.33	55.14	55.44	1,202,742	-0.64(-1.14%)
Feb 25, 2010	55.68	56.21	54.91	56.08	788,942	-0.31(-0.55%)
Feb 24, 2010	55.97	56.54	55.63	56.39	680,306	+0.41(+0.73%)
Feb 23, 2010	56.79	56.82	55.52	55.98	823,002	-1.17(-2.05%)
Feb 22, 2010	56.75	57.69	56.15	57.15	1,074,454	+0.27(+0.47%)
Feb 19, 2010	56.10	57.30	56.10	56.88	1,599,575	+1.55(+2.80%)
Feb 18, 2010	54.37	55.67	53.91	55.33	1,756,546	+1.34(+2.48%)
Feb 17, 2010	54.30	54.45	53.18	53.99	2,083,468	-0.19(-0.35%)
Feb 16, 2010	54.25	54.25	53.86	54.18	1,184,610	+0.32(+0.59%)
Feb 12, 2010	54.11	53.86	53.86	53.86	1,406,900	-0.75(-1.37%)
Feb 11, 2010	54.18	54.89	53.44	54.61	932,822	+0.43(+0.79%)
Feb 10, 2010	54.99	55.37	53.48	54.18	1,250,218	-0.81(-1.47%)
Feb 09, 2010	56.27	56.63	54.80	54.99	1,440,886	-0.85(-1.52%)
Feb 08, 2010	55.50	56.96	55.29	55.84	2,274,395	+0.54(+0.98%)
Feb 05, 2010	53.42	55.34	52.70	55.30	2,418,066	+2.25(+4.24%)
Feb 04, 2010	54.34	55.51	52.89	53.05	2,463,525	-1.65(-3.02%)
Feb 03, 2010	58.21	58.96	54.37	54.70	6,909,421	-6.76(-11.00%)
Feb 02, 2010	61.20	62.15	60.63	61.46	1,188,588	+0.98(+1.62%)
Feb 01, 2010	59.82	61.05	59.48	60.48	626,323	+1.02(+1.72%)
Jan 29, 2010	60.33	60.94	59.43	59.46	931,620	-0.49(-0.82%)
Jan 28, 2010	60.72	60.72	59.29	59.95	733,260	-0.61(-1.01%)
Jan 27, 2010	60.01	60.71	59.18	60.56	1,486,345	+0.14(+0.23%)
Jan 26, 2010	60.10	61.06	59.47	60.42	859,625	+0.17(+0.28%)
Jan 25, 2010	61.71	62.02	60.25	60.25	857,956	-1.07(-1.74%)
Jan 22, 2010	63.61	63.79	61.10	61.32	1,409,247	-2.51(-3.93%)
Jan 21, 2010	65.89	66.74	62.50	63.83	2,469,874	-3.30(-4.92%)
Jan 20, 2010	66.51	67.44	66.28	67.13	621,178	-0.12(-0.18%)
Jan 19, 2010	65.46	67.35	65.46	67.25	1,032,642	+1.61(+2.45%)
Jan 15, 2010	66.69	65.64	65.64	65.64	711,800	-1.05(-1.57%)
Jan 14, 2010	66.47	66.82	66.09	66.69	362,485	+0.07(+0.11%)
Jan 13, 2010	66.71	67.15	65.58	66.62	720,574	-0.02(-0.03%)
Jan 12, 2010	67.17	67.52	66.03	66.64	746,187	-1.11(-1.64%)
Jan 11, 2010	67.85	67.93	67.34	67.75	587,343	+0.07(+0.10%)
Jan 08, 2010	68.22	68.47	66.74	67.68	1,106,412	+0.72(+1.08%)
Jan 07, 2010	66.31	67.10	65.34	66.96	948,809	+0.61(+0.92%)
Jan 06, 2010	66.00	66.99	65.68	66.35	922,302	+0.33(+0.50%)
Jan 05, 2010	65.81	66.20	65.59	66.02	369,244	+0.13(+0.20%)
Jan 04, 2010	65.00	66.00	64.96	65.89	794,264	+1.30(+2.01%)
Dec 31, 2009	65.00	64.59	64.59	64.59	399,300	-0.46(-0.71%)
Dec 30, 2009	64.54	65.47	64.51	65.05	346,154	+0.41(+0.63%)
Dec 29, 2009	64.87	64.93	64.35	64.64	327,731	-0.04(-0.06%)
Dec 28, 2009	64.61	64.69	63.94	64.68	407,690	+0.20(+0.31%)
Dec 24, 2009	64.29	64.71	64.23	64.48	123,936	+0.03(+0.05%)
Dec 23, 2009	64.06	64.62	63.52	64.45	405,491	+0.34(+0.53%)
Dec 22, 2009	64.71	65.17	64.02	64.11	532,495	-0.29(-0.45%)
Dec 21, 2009	65.01	65.77	64.24	64.40	668,408	-0.26(-0.40%)
Dec 18, 2009	64.56	64.79	63.92	64.66	986,269	+0.33(+0.51%)
Dec 17, 2009	64.49	65.35	63.96	64.33	709,145	-0.41(-0.63%)
Dec 16, 2009	65.10	65.44	64.34	64.74	680,287	+0.05(+0.08%)
Dec 15, 2009	64.97	65.60	64.48	64.69	654,064	-0.23(-0.35%)
Dec 14, 2009	64.31	64.99	64.09	64.92	837,819	+1.56(+2.46%)
Dec 11, 2009	63.60	64.06	63.31	63.36	757,160	+0.10(+0.16%)
Dec 10, 2009	62.31	63.35	62.31	63.26	692,675	+1.42(+2.30%)
Dec 09, 2009	60.92	62.09	60.53	61.84	778,849	+1.03(+1.69%)
Dec 08, 2009	59.93	61.25	59.02	60.81	1,231,049	+0.61(+1.01%)
Dec 07, 2009	61.20	61.40	60.20	60.20	1,023,593	-0.96(-1.57%)
Dec 04, 2009	61.42	62.03	60.13	61.16	1,340,682	+0.51(+0.84%)
Dec 03, 2009	60.80	61.54	60.51	60.65	646,272	+0.25(+0.41%)
Dec 02, 2009	61.23	62.00	60.37	60.40	753,929	-1.10(-1.79%)
Dec 01, 2009	61.49	61.83	60.91	61.50	547,103	+0.51(+0.84%)
Nov 30, 2009	61.43	61.43	60.48	60.99	888,960	-0.72(-1.17%)
Nov 27, 2009	61.20	62.20	59.97	61.71	391,910	-0.96(-1.53%)
Nov 25, 2009	62.26	63.38	62.02	62.67	701,016	+1.14(+1.85%)
Nov 24, 2009	61.85	62.81	61.43	61.53	744,353	-0.51(-0.82%)
Nov 23, 2009	60.00	62.04	59.52	62.04	1,722,099	+2.94(+4.97%)
Nov 20, 2009	59.38	59.70	58.84	59.10	540,745	-0.77(-1.29%)
Nov 19, 2009	60.91	60.91	59.73	59.87	868,362	-1.33(-2.17%)
Nov 18, 2009	61.50	61.67	60.87	61.20	494,393	-0.32(-0.52%)
Nov 17, 2009	61.48	61.71	60.98	61.52	634,233	-0.03(-0.05%)
Nov 16, 2009	60.90	62.05	60.72	61.55	801,109	+1.03(+1.70%)
Nov 13, 2009	60.36	60.66	59.71	60.52	632,003	+0.36(+0.60%)
Nov 12, 2009	60.83	60.83	59.97	60.16	601,838	-0.71(-1.17%)
Nov 11, 2009	61.65	61.76	59.95	60.87	1,264,254	-0.48(-0.78%)
Nov 10, 2009	60.34	61.49	60.24	61.35	702,409	+0.67(+1.10%)
Nov 09, 2009	59.81	60.73	59.33	60.68	1,011,104	+1.55(+2.62%)
Nov 06, 2009	58.00	59.14	57.89	59.13	700,074	+0.27(+0.46%)
Nov 05, 2009	57.31	59.04	57.08	58.86	1,232,671	+2.18(+3.85%)
Nov 04, 2009	57.41	58.62	56.55	56.68	1,281,715	-0.72(-1.25%)
Nov 03, 2009	56.97	57.67	55.74	57.40	1,515,186	+1.86(+3.35%)
Nov 02, 2009	55.42	56.10	54.66	55.54	1,340,235	+0.56(+1.02%)
Oct 30, 2009	56.56	56.87	54.96	54.98	1,384,476	-1.87(-3.29%)
Oct 29, 2009	56.78	57.01	56.12	56.85	1,183,925	+0.54(+0.96%)
Oct 28, 2009	58.12	58.61	56.08	56.31	1,732,331	-2.16(-3.69%)
Oct 27, 2009	59.55	60.03	58.14	58.47	1,391,586	-1.08(-1.81%)
Oct 26, 2009	60.76	61.97	59.31	59.55	1,526,722	-0.73(-1.21%)
Oct 23, 2009	60.14	60.89	59.99	60.28	2,028,680	-2.68(-4.26%)
Oct 22, 2009	62.37	63.85	60.33	62.96	5,788,074	-4.30(-6.39%)
Oct 21, 2009	67.35	68.90	66.97	67.26	1,319,416	-0.27(-0.40%)
Oct 20, 2009	67.44	68.07	67.39	67.53	1,497,760	-0.99(-1.44%)
Oct 19, 2009	66.77	68.96	64.57	68.52	2,058,210	+2.04(+3.07%)
Oct 16, 2009	64.82	69.09	64.82	66.48	7,033,506	+1.58(+2.43%)
Oct 15, 2009	63.08	64.90	62.71	64.90	1,526,960	+1.55(+2.45%)
Oct 14, 2009	62.41	63.47	61.94	63.35	1,172,902	+1.90(+3.09%)
Oct 13, 2009	62.03	62.35	61.02	61.45	806,864	-0.56(-0.90%)
Oct 12, 2009	62.16	62.52	61.46	62.01	707,862	+1.07(+1.76%)
Oct 09, 2009	61.15	61.72	60.02	60.94	720,302	-0.19(-0.31%)
Oct 08, 2009	61.12	61.69	59.87	61.13	1,122,941	+1.13(+1.88%)
Oct 07, 2009	59.18	60.21	59.18	60.00	607,486	+0.49(+0.82%)
Oct 06, 2009	60.92	61.41	59.13	59.51	1,564,164	-0.59(-0.98%)
Oct 05, 2009	59.30	60.76	59.05	60.10	889,405	+1.20(+2.04%)
Oct 02, 2009	58.56	59.75	58.56	58.90	872,975	-0.85(-1.42%)
Oct 01, 2009	62.24	62.25	59.04	59.75	1,068,417	-1.33(-2.18%)
Sep 30, 2009	61.96	63.11	61.00	61.08	1,579,764	-0.62(-1.00%)
Sep 29, 2009	60.77	62.71	60.63	61.70	920,203	+0.72(+1.18%)
Sep 28, 2009	59.25	61.20	58.86	60.98	919,649	+1.91(+3.23%)
Sep 25, 2009	60.61	60.61	58.39	59.07	927,936	-1.63(-2.69%)
Sep 24, 2009	62.16	62.57	60.07	60.70	801,790	-1.16(-1.88%)
Sep 23, 2009	63.60	64.22	61.72	61.86	1,475,389	-1.49(-2.35%)
Sep 22, 2009	63.71	64.34	62.92	63.35	1,114,118	+0.22(+0.35%)
Sep 21, 2009	63.07	64.08	61.94	63.13	2,105,777	-0.83(-1.30%)
Sep 18, 2009	64.03	64.17	63.54	63.96	1,403,214	+0.23(+0.36%)
Sep 17, 2009	62.89	65.95	62.89	63.73	2,798,874	+1.83(+2.96%)
Sep 16, 2009	60.48	63.05	60.36	61.90	2,632,507	+1.84(+3.06%)
Sep 15, 2009	58.75	60.76	57.98	60.06	1,341,289	+1.45(+2.47%)
Sep 14, 2009	58.21	58.93	57.95	58.61	536,784	-0.22(-0.37%)
Sep 11, 2009	58.99	59.00	58.28	58.83	687,634	-0.17(-0.29%)
Sep 10, 2009	58.75	59.25	57.65	59.00	1,418,102	+0.20(+0.34%)
Sep 09, 2009	56.10	59.08	55.96	58.80	1,364,808	+2.84(+5.08%)
Sep 08, 2009	55.68	56.43	55.61	55.96	881,783	+0.25(+0.45%)
Sep 04, 2009	54.66	55.76	53.68	55.71	1,144,581	+1.22(+2.24%)
Sep 03, 2009	54.25	54.54	53.05	54.49	708,833	+0.74(+1.38%)
Sep 02, 2009	52.66	53.85	52.50	53.75	861,297	+0.61(+1.15%)
Sep 01, 2009	55.00	56.09	53.01	53.14	1,454,444	-2.42(-4.36%)
Aug 31, 2009	56.20	56.95	55.13	55.56	1,332,305	-1.40(-2.46%)
Aug 28, 2009	58.00	58.00	56.28	56.96	861,489	-0.10(-0.18%)
Aug 27, 2009	56.55	57.10	55.09	57.06	1,309,171	+0.74(+1.31%)
Aug 26, 2009	56.08	57.26	55.75	56.32	1,934,093	-0.12(-0.21%)
Aug 25, 2009	58.00	58.45	56.07	56.44	2,223,295	-1.10(-1.91%)
Aug 24, 2009	56.66	58.80	56.31	57.54	1,540,101	+0.88(+1.55%)
Aug 21, 2009	56.25	57.39	55.95	56.66	929,673	+0.95(+1.71%)
Aug 20, 2009	55.66	56.17	55.29	55.71	999,678	+0.23(+0.41%)
Aug 19, 2009	55.94	57.00	55.00	55.48	1,616,862	-1.31(-2.31%)
Aug 18, 2009	56.67	57.78	56.49	56.79	1,097,050	-0.55(-0.96%)
Aug 17, 2009	58.00	58.47	56.24	57.34	1,510,118	-2.17(-3.65%)
Aug 14, 2009	58.90	60.66	58.37	59.51	2,034,888	-0.26(-0.44%)
Aug 13, 2009	56.76	59.77	56.76	59.77	1,670,744	+3.11(+5.49%)
Aug 12, 2009	55.69	57.84	55.00	56.66	1,534,694	+0.83(+1.49%)
Aug 11, 2009	56.42	56.86	54.96	55.83	1,239,281	-0.63(-1.12%)
Aug 10, 2009	57.11	57.44	55.83	56.46	1,615,556	-0.80(-1.40%)
Aug 07, 2009	56.32	58.97	56.23	57.26	1,682,193	+1.70(+3.06%)
Aug 06, 2009	54.59	56.37	54.28	55.56	2,501,120	+1.12(+2.05%)
Aug 05, 2009	53.77	54.85	52.34	54.44	2,043,992	+0.60(+1.11%)
Aug 04, 2009	53.22	53.90	52.63	53.84	1,211,620	+0.55(+1.03%)
Aug 03, 2009	51.73	54.02	51.47	53.29	2,104,529	+2.29(+4.49%)
Jul 31, 2009	50.36	51.42	49.75	51.00	1,086,464	+0.62(+1.23%)
Jul 30, 2009	50.66	51.33	50.03	50.38	1,026,295	+0.21(+0.42%)
Jul 29, 2009	49.66	50.22	49.27	50.17	1,156,181	+0.32(+0.64%)
Jul 28, 2009	49.94	50.89	49.63	49.85	1,712,431	-0.47(-0.93%)
Jul 27, 2009	51.10	51.24	50.04	50.32	1,737,636	-0.16(-0.32%)
Jul 24, 2009	49.36	50.88	49.25	50.48	1,634,689	+0.39(+0.78%)
Jul 23, 2009	45.94	51.30	45.85	50.09	3,649,573	+2.49(+5.23%)
Jul 22, 2009	47.35	48.47	46.94	47.60	2,202,092	-0.35(-0.73%)
Jul 21, 2009	47.23	48.18	46.11	47.95	2,281,061	+0.83(+1.76%)
Jul 20, 2009	46.43	47.26	46.02	47.12	1,744,273	+0.82(+1.77%)
Jul 17, 2009	46.62	47.57	45.75	46.30	2,297,829	-0.46(-0.98%)
Jul 16, 2009	43.09	47.12	42.05	46.76	4,014,974	+3.47(+8.02%)
Jul 15, 2009	38.50	43.81	38.50	43.29	4,465,679	+5.49(+14.52%)
Jul 14, 2009	38.59	38.79	37.70	37.80	1,177,214	-0.84(-2.17%)
Jul 13, 2009	37.09	38.68	36.96	38.64	1,600,130	+1.01(+2.68%)
Jul 10, 2009	38.07	38.91	37.46	37.63	725,455	-0.56(-1.47%)
Jul 09, 2009	37.68	38.47	37.05	38.19	1,211,064	+0.75(+2.00%)
Jul 08, 2009	38.83	39.30	37.07	37.44	2,107,670	-1.23(-3.18%)
Jul 07, 2009	39.83	40.00	38.53	38.67	719,869	-1.49(-3.71%)
Jul 06, 2009	39.40	40.27	38.90	40.16	938,704	+0.60(+1.52%)
Jul 02, 2009	40.68	41.14	39.49	39.56	762,741	-1.75(-4.24%)
Jul 01, 2009	41.38	42.21	41.09	41.31	742,150	+0.12(+0.29%)
Jun 30, 2009	41.13	41.56	40.49	41.19	989,484	-0.17(-0.41%)
Jun 29, 2009	40.61	41.40	40.40	41.36	1,122,749	+1.06(+2.63%)
Jun 26, 2009	40.56	40.56	39.80	40.30	882,020	-0.36(-0.89%)
Jun 25, 2009	39.76	40.85	39.56	40.66	1,319,481	+0.49(+1.22%)
Jun 24, 2009	38.41	40.49	38.00	40.17	2,662,543	+0.10(+0.25%)
Jun 23, 2009	41.30	41.52	40.00	40.07	2,104,312	-1.45(-3.49%)
Jun 22, 2009	42.97	43.00	41.03	41.52	1,285,080	-1.96(-4.51%)
Jun 19, 2009	43.40	44.11	43.24	43.48	1,048,744	+0.41(+0.95%)
Jun 18, 2009	43.02	43.24	42.30	43.07	857,929	+0.11(+0.26%)
Jun 17, 2009	42.69	43.49	42.30	42.96	1,382,540	-0.02(-0.05%)
Jun 16, 2009	46.09	46.09	42.92	42.98	2,321,906	-2.21(-4.89%)
Jun 15, 2009	47.77	47.77	44.80	45.19	2,141,233	-3.09(-6.40%)
Jun 12, 2009	48.32	49.69	48.03	48.28	1,890,157	-0.19(-0.39%)
Jun 11, 2009	46.93	48.70	46.52	48.47	1,570,523	+1.11(+2.34%)
Jun 10, 2009	46.42	47.57	45.52	47.36	2,189,067	+1.52(+3.32%)
Jun 09, 2009	44.42	46.14	44.34	45.84	1,649,264	+1.52(+3.43%)
Jun 08, 2009	43.26	44.42	43.26	44.32	896,709	+1.07(+2.47%)
Jun 05, 2009	43.03	43.46	42.62	43.25	868,794	+0.39(+0.91%)
Jun 04, 2009	42.36	43.00	42.17	42.86	733,818	+0.66(+1.56%)
Jun 03, 2009	42.51	43.05	41.97	42.20	765,523	-0.55(-1.29%)
Jun 02, 2009	42.86	43.41	42.15	42.75	936,556	+0.22(+0.52%)
Jun 01, 2009	41.51	42.85	40.75	42.53	2,017,402	+2.03(+5.01%)
May 29, 2009	39.59	40.65	39.05	40.50	991,722	+1.09(+2.77%)
May 28, 2009	40.53	41.36	38.98	39.41	1,920,389	-0.90(-2.23%)
May 27, 2009	38.74	40.69	38.03	40.31	3,209,139	+0.58(+1.46%)
May 26, 2009	38.23	39.74	37.93	39.73	1,562,814	+1.11(+2.87%)
May 22, 2009	39.07	39.28	38.45	38.62	723,443	-0.16(-0.41%)
May 21, 2009	39.97	40.49	38.39	38.78	2,313,779	-1.78(-4.39%)
May 20, 2009	41.70	41.70	40.42	40.56	1,481,684	-0.69(-1.67%)
May 19, 2009	40.25	41.63	40.25	41.25	1,613,871	+0.56(+1.38%)
May 18, 2009	39.52	40.69	39.11	40.69	1,435,299	+1.87(+4.82%)
May 15, 2009	40.04	40.26	38.56	38.82	1,950,539	-1.57(-3.89%)
May 14, 2009	39.89	40.67	39.59	40.39	942,660	+0.74(+1.87%)
May 13, 2009	41.40	41.75	39.64	39.65	1,088,587	-2.37(-5.64%)
May 12, 2009	42.70	43.80	40.50	42.02	1,264,838	-0.35(-0.83%)
May 11, 2009	41.17	43.35	41.17	42.37	1,808,490	-0.53(-1.24%)
May 08, 2009	42.55	43.87	42.23	42.90	2,259,237	+1.09(+2.61%)
May 07, 2009	42.84	43.48	41.38	41.81	1,519,618	-0.57(-1.34%)
May 06, 2009	42.83	42.90	41.68	42.38	1,825,495	+0.28(+0.67%)
May 05, 2009	41.59	42.45	41.16	42.10	1,037,174	+0.10(+0.24%)
May 04, 2009	41.98	42.15	40.94	42.00	1,589,703	+0.44(+1.06%)
May 01, 2009	41.68	41.96	40.55	41.56	1,128,554	-0.31(-0.74%)
Apr 30, 2009	42.17	42.95	41.47	41.87	1,595,854	+0.14(+0.34%)
Apr 29, 2009	41.83	42.65	41.26	41.73	2,147,007	+0.31(+0.75%)
Apr 28, 2009	41.60	42.31	41.18	41.42	1,322,683	-0.49(-1.17%)
Apr 27, 2009	41.76	42.96	41.48	41.91	1,267,886	-0.49(-1.16%)
Apr 24, 2009	39.75	42.81	39.01	42.40	1,963,224	+2.57(+6.45%)
Apr 23, 2009	39.90	39.95	36.39	39.83	2,952,488	-0.85(-2.09%)
Apr 22, 2009	41.00	41.90	40.28	40.68	1,826,707	-1.08(-2.59%)
Apr 21, 2009	40.86	41.82	40.13	41.76	2,216,201	+0.59(+1.43%)
Apr 20, 2009	43.20	43.20	40.50	41.17	1,491,441	-3.05(-6.90%)
Apr 17, 2009	44.62	45.18	43.95	44.22	1,364,584	-0.21(-0.47%)
Apr 16, 2009	42.95	45.00	42.47	44.43	2,032,157	+1.73(+4.05%)
Apr 15, 2009	41.71	42.83	41.14	42.70	1,522,854	+0.66(+1.57%)
Apr 14, 2009	43.00	44.12	41.97	42.04	2,318,201	-1.75(-4.00%)
Apr 13, 2009	43.26	43.98	42.68	43.79	2,095,358	-0.03(-0.07%)
Apr 09, 2009	39.07	44.09	38.02	43.82	3,040,221	+5.49(+14.32%)
Apr 08, 2009	39.28	39.44	37.34	38.33	1,354,579	-0.83(-2.12%)
Apr 07, 2009	38.87	40.13	38.54	39.16	2,257,617	-0.19(-0.48%)
Apr 06, 2009	37.96	39.77	37.50	39.35	1,710,978	+0.95(+2.47%)
Apr 03, 2009	38.07	38.78	37.17	38.40	1,396,238	+0.66(+1.75%)
Apr 02, 2009	37.13	38.40	36.85	37.74	1,828,089	+1.61(+4.46%)
Apr 01, 2009	36.04	36.73	34.72	36.13	2,621,071	-0.82(-2.22%)
Mar 31, 2009	34.28	37.59	34.18	36.95	2,672,275	+2.96(+8.71%)
Mar 30, 2009	35.58	36.81	33.96	33.99	1,547,553	-2.18(-6.03%)
Mar 26, 2009	35.16	36.18	35.10	36.17	1,090,539	+0.90(+2.55%)
Mar 25, 2009	35.42	36.97	34.12	35.27	1,321,453	-0.03(-0.08%)
Mar 24, 2009	35.55	36.70	35.10	35.30	2,136,322	-0.36(-1.01%)
Mar 23, 2009	33.25	35.66	33.22	35.66	2,040,796	+4.22(+13.42%)
Mar 20, 2009	32.16	32.80	31.44	31.44	1,522,158	-0.51(-1.60%)
Mar 19, 2009	33.41	34.34	31.95	31.95	1,960,064	-1.09(-3.29%)
Mar 18, 2009	32.34	33.47	31.50	33.04	1,598,143	+0.31(+0.94%)
Mar 17, 2009	30.98	32.73	30.72	32.73	1,422,223	+1.66(+5.34%)
Mar 16, 2009	31.31	33.90	30.93	31.07	2,065,202	+0.29(+0.94%)
Mar 13, 2009	32.56	33.10	30.54	30.78	0	-1.72(-5.29%)
Mar 12, 2009	30.40	32.81	29.04	32.50	3,089,153	+2.24(+7.40%)
Mar 11, 2009	29.77	30.83	29.32	30.26	2,999,861	+1.47(+5.11%)
Mar 10, 2009	26.52	29.00	26.46	28.79	3,703,822	+2.73(+10.48%)
Mar 09, 2009	23.11	26.99	22.76	26.06	5,506,594	+2.28(+9.59%)
Mar 06, 2009	25.92	26.21	23.16	23.78	0	-2.45(-9.35%)
Mar 05, 2009	26.11	27.11	25.85	26.23	2,170,355	-0.53(-1.97%)
Mar 04, 2009	27.14	27.28	24.60	26.76	4,100,427	-0.86(-3.11%)