Vornado Realty Trust (NY: VNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	33.10	33.63	32.45	32.56	1,846	-0.46(-1.38%)
Jun 29, 2010	33.01	34.35	32.75	33.01	14,046	-2.10(-5.99%)
Jun 25, 2010	35.12	35.21	34.16	35.12	5,479,831	+1.08(+3.17%)
Jun 24, 2010	34.37	34.89	33.93	34.04	5,137,283	-0.62(-1.78%)
Jun 23, 2010	34.54	34.96	33.92	34.65	4,264,478	+0.11(+0.32%)
Jun 22, 2010	35.63	35.91	34.46	34.54	23,886	-1.04(-2.91%)
Jun 21, 2010	35.88	36.37	35.46	35.58	3,944,513	+0.15(+0.42%)
Jun 18, 2010	35.43	35.90	35.32	35.43	5,484,746	-0.16(-0.45%)
Jun 17, 2010	35.54	35.73	35.08	35.59	2,769,583	+0.09(+0.25%)
Jun 16, 2010	35.26	35.66	35.04	35.50	3,787,591	-0.03(-0.08%)
Jun 15, 2010	35.10	35.63	34.71	35.53	4,785,036	+0.74(+2.13%)
Jun 14, 2010	34.66	35.21	34.38	34.79	5,314,083	+0.45(+1.30%)
Jun 11, 2010	33.76	34.41	33.63	34.34	3,774,618	+0.22(+0.64%)
Jun 10, 2010	33.10	34.25	32.98	34.12	7,624	+1.52(+4.67%)
Jun 09, 2010	32.73	33.67	32.43	32.60	3,952,752	+0.12(+0.36%)
Jun 08, 2010	32.07	32.65	31.27	32.48	5,510,307	+0.44(+1.38%)
Jun 07, 2010	32.31	32.97	32.01	32.04	4,593,580	-0.14(-0.43%)
Jun 04, 2010	32.18	33.96	32.05	32.18	6,221,723	-2.16(-6.28%)
Jun 03, 2010	34.75	34.80	33.98	34.33	24,019	-0.41(-1.19%)
Jun 02, 2010	34.06	34.78	33.55	34.75	4,818,889	+0.89(+2.64%)
Jun 01, 2010	34.38	34.83	33.77	33.86	224	-0.81(-2.34%)
May 28, 2010	34.67	35.61	34.57	34.67	4,232,980	-0.62(-1.77%)
May 27, 2010	33.70	35.35	33.58	35.29	5,147,388	+2.28(+6.91%)
May 26, 2010	33.71	34.04	32.86	33.01	5,496,951	-0.24(-0.72%)
May 25, 2010	31.95	33.32	31.71	33.25	4,894,524	+0.37(+1.13%)
May 24, 2010	33.98	34.13	32.86	32.88	4,299,117	-1.04(-3.07%)
May 21, 2010	32.21	34.01	32.00	33.92	8,409,363	+1.12(+3.43%)
May 20, 2010	32.78	33.93	32.70	32.80	10,530	-1.30(-3.81%)
May 19, 2010	34.21	34.93	33.14	34.10	5,071,304	-0.29(-0.83%)
May 18, 2010	35.91	36.11	34.29	34.38	448	-1.08(-3.05%)
May 17, 2010	35.56	36.14	34.34	35.46	4,189,759	-0.04(-0.11%)
May 14, 2010	35.50	36.30	35.09	35.50	4,197,587	-1.04(-2.85%)
May 13, 2010	37.08	37.17	36.41	36.54	3,272,747	-0.60(-1.61%)
May 12, 2010	36.74	37.30	36.39	37.14	3,797,636	+0.60(+1.64%)
May 11, 2010	36.79	36.91	36.29	36.54	3,794,234	-0.01(-0.02%)
May 10, 2010	35.72	36.59	35.37	36.55	6,297,925	+2.39(+7.00%)
May 07, 2010	34.84	35.75	33.73	34.16	7,149,915	-1.27(-3.58%)
May 06, 2010	36.17	36.65	32.36	35.43	544	-0.47(-1.30%)
May 05, 2010	36.05	37.08	35.52	35.89	4,537,430	-1.15(-3.11%)
May 04, 2010	37.83	38.00	36.79	37.05	5,381,737	-1.13(-2.96%)
May 03, 2010	37.30	38.51	37.07	38.18	4,927,226	+1.19(+3.21%)
Apr 30, 2010	38.14	38.49	36.86	36.99	5,719,569	-1.33(-3.46%)
Apr 29, 2010	36.57	38.34	36.44	38.32	5,260,136	+2.17(+6.00%)
Apr 28, 2010	36.13	36.34	35.83	36.15	4,335,851	+0.20(+0.56%)
Apr 27, 2010	36.82	36.94	35.89	35.95	4,972,143	-1.16(-3.13%)
Apr 26, 2010	36.48	37.32	36.47	37.11	4,044,049	+0.50(+1.37%)
Apr 23, 2010	36.23	36.70	35.75	36.61	3,562,422	+0.48(+1.33%)
Apr 22, 2010	34.98	36.32	34.83	36.13	3,743,232	+0.79(+2.25%)
Apr 21, 2010	35.34	35.57	34.52	35.34	15,416	+0.69(+1.98%)
Apr 20, 2010	34.32	34.67	33.87	34.65	2,875,856	+0.56(+1.64%)
Apr 19, 2010	33.78	34.39	33.54	34.09	2,518,073	+0.11(+0.31%)
Apr 16, 2010	34.62	35.36	33.92	33.98	5,401,733	-0.73(-2.11%)
Apr 15, 2010	35.81	36.01	34.69	34.71	5,327,589	-1.24(-3.46%)
Apr 14, 2010	36.36	36.48	35.69	35.96	4,530,308	-0.21(-0.58%)
Apr 13, 2010	34.73	36.38	34.71	36.16	5,242,793	+1.45(+4.18%)
Apr 12, 2010	35.09	35.30	34.67	34.71	2,593,829	-0.43(-1.21%)
Apr 09, 2010	34.28	35.15	34.26	35.14	3,123,436	+0.96(+2.82%)
Apr 08, 2010	34.11	34.40	34.06	34.18	2,980,159	-0.10(-0.28%)
Apr 07, 2010	35.29	35.42	34.12	34.27	4,260,526	-1.04(-2.94%)
Apr 06, 2010	34.54	35.64	34.52	35.31	5,276,285	+0.77(+2.22%)
Apr 05, 2010	33.80	34.78	33.74	34.55	3,470,403	+0.89(+2.65%)
Apr 01, 2010	33.82	33.65	33.65	33.65	3,859,920	+0.07(+0.20%)
Mar 31, 2010	33.84	34.03	33.56	33.59	4,006,489	-0.47(-1.37%)
Mar 30, 2010	34.10	34.32	33.81	34.05	2,484,863	-0.08(-0.25%)
Mar 29, 2010	34.09	34.15	33.76	34.14	2,927,832	+0.18(+0.52%)
Mar 26, 2010	34.21	34.28	33.76	33.96	3,882,870	-0.11(-0.33%)
Mar 25, 2010	34.13	34.79	34.03	34.07	3,891,194	+0.18(+0.52%)
Mar 24, 2010	33.60	34.19	33.57	33.89	3,092,991	+0.19(+0.57%)
Mar 23, 2010	33.73	33.77	33.29	33.70	2,731,537	+0.04(+0.12%)
Mar 22, 2010	33.19	33.89	33.19	33.66	2,903,281	+0.20(+0.58%)
Mar 19, 2010	33.83	34.02	33.33	33.47	4,376,253	-0.29(-0.85%)
Mar 18, 2010	33.89	34.11	33.64	33.76	2,869,406	-0.08(-0.24%)
Mar 17, 2010	33.53	34.04	33.43	33.84	3,747,566	+0.38(+1.13%)
Mar 16, 2010	32.79	33.56	32.64	33.46	4,075,887	+0.79(+2.43%)
Mar 15, 2010	32.31	32.79	32.26	32.66	2,797,267	-0.08(-0.24%)
Mar 12, 2010	32.72	32.87	32.37	32.74	3,619,535	+0.29(+0.90%)
Mar 11, 2010	32.05	32.46	31.96	32.45	3,113,798	+0.16(+0.51%)
Mar 10, 2010	31.68	32.29	31.61	32.29	3,619,755	+0.59(+1.86%)
Mar 09, 2010	31.14	31.93	31.07	31.70	3,590,327	+0.40(+1.29%)
Mar 08, 2010	30.73	31.41	30.73	31.29	2,839,371	+0.56(+1.83%)
Mar 05, 2010	29.94	30.80	29.82	30.73	3,768,010	+0.95(+3.17%)
Mar 04, 2010	29.48	29.86	29.41	29.78	3,283,983	+0.30(+1.02%)
Mar 03, 2010	29.51	29.73	29.26	29.48	2,568,246	+0.04(+0.15%)
Mar 02, 2010	29.50	29.73	29.36	29.44	2,992,229	+0.07(+0.24%)
Mar 01, 2010	29.28	29.63	29.11	29.37	2,852,872	+0.21(+0.72%)
Feb 26, 2010	29.13	29.47	28.78	29.16	5,666,951	+0.01(+0.05%)
Feb 25, 2010	28.66	29.17	28.52	29.15	2,785,665	+0.17(+0.58%)
Feb 24, 2010	28.88	29.12	28.53	28.98	3,666,178	+0.33(+1.15%)
Feb 23, 2010	28.64	29.13	28.61	28.65	3,904,904	-0.49(-1.69%)
Feb 22, 2010	29.25	29.35	29.01	29.14	3,554,374	+0.03(+0.09%)
Feb 19, 2010	28.63	29.28	28.45	29.11	4,733,051	+0.35(+1.22%)
Feb 18, 2010	28.25	28.90	28.08	28.76	4,143,851	+0.44(+1.55%)
Feb 17, 2010	28.81	28.81	28.01	28.32	5,380,184	-0.26(-0.90%)
Feb 16, 2010	28.02	28.61	27.88	28.58	5,981,900	+0.76(+2.74%)
Feb 12, 2010	27.44	27.82	27.82	27.82	6,084,907	+0.09(+0.34%)
Feb 11, 2010	27.81	27.95	27.46	27.73	5,322,955	+0.12(+0.43%)
Feb 10, 2010	27.92	28.26	27.40	27.61	5,010,731	-0.35(-1.25%)
Feb 09, 2010	28.24	28.42	27.50	27.96	5,426,724	+0.06(+0.22%)
Feb 08, 2010	28.44	28.83	27.82	27.89	4,683,891	-0.62(-2.18%)
Feb 05, 2010	28.10	28.71	27.62	28.52	6,915,516	+0.51(+1.81%)
Feb 04, 2010	28.89	28.99	27.97	28.01	7,990,442	-1.06(-3.66%)
Feb 03, 2010	29.47	29.48	28.89	29.07	3,865,606	-0.59(-2.00%)
Feb 02, 2010	29.40	29.74	29.01	29.67	5,253,244	+0.50(+1.72%)
Feb 01, 2010	28.92	29.31	28.86	29.17	5,018,096	+0.47(+1.63%)
Jan 29, 2010	28.83	29.27	28.51	28.70	6,308,305	-0.00(-0.02%)
Jan 28, 2010	29.05	29.12	28.51	28.70	4,283,828	-0.18(-0.61%)
Jan 27, 2010	28.37	28.93	28.01	28.88	4,847,898	+0.41(+1.43%)
Jan 26, 2010	28.40	28.93	28.29	28.47	4,384,392	-0.12(-0.41%)
Jan 25, 2010	28.96	28.96	28.18	28.59	5,350,625	+0.09(+0.31%)
Jan 22, 2010	29.28	29.63	28.37	28.50	5,762,275	-0.79(-2.69%)
Jan 21, 2010	30.47	30.66	29.25	29.29	6,568,042	-1.17(-3.83%)
Jan 20, 2010	30.92	30.92	30.33	30.46	4,334,247	-0.67(-2.16%)
Jan 19, 2010	30.89	31.29	30.75	31.13	5,515,650	+0.26(+0.83%)
Jan 15, 2010	31.06	30.87	30.87	30.87	5,251,597	-0.29(-0.92%)
Jan 14, 2010	30.93	31.22	30.78	31.16	3,768,975	+0.13(+0.41%)
Jan 13, 2010	30.39	31.09	30.19	31.03	4,667,264	+0.75(+2.47%)
Jan 12, 2010	30.49	30.70	29.95	30.28	3,523,410	-0.42(-1.38%)
Jan 11, 2010	30.73	30.89	30.46	30.71	2,408,051	+0.10(+0.32%)
Jan 08, 2010	30.71	30.84	30.32	30.61	2,873,717	-0.34(-1.11%)
Jan 07, 2010	30.39	31.32	30.21	30.95	4,139,711	+0.47(+1.55%)
Jan 06, 2010	30.65	30.92	30.27	30.48	3,496,603	-0.12(-0.40%)
Jan 05, 2010	30.86	30.86	30.24	30.61	4,571,232	-0.23(-0.76%)
Jan 04, 2010	31.11	31.46	30.66	30.84	3,832,866	+0.04(+0.11%)
Dec 31, 2009	31.41	30.80	30.80	30.80	3,228,154	-0.63(-2.00%)
Dec 30, 2009	31.25	31.43	30.98	31.43	2,340,366	-0.01(-0.04%)
Dec 29, 2009	32.06	32.19	31.40	31.45	2,527,312	-0.48(-1.52%)
Dec 28, 2009	31.90	32.57	31.76	31.93	3,346,818	+0.20(+0.64%)
Dec 24, 2009	31.26	31.76	31.25	31.73	1,787,740	+0.48(+1.52%)
Dec 23, 2009	31.01	31.75	31.01	31.25	3,890,391	+0.20(+0.65%)
Dec 22, 2009	30.98	31.25	30.77	31.05	3,592,283	+0.07(+0.21%)
Dec 21, 2009	30.70	31.08	30.68	30.98	3,343,194	+0.35(+1.15%)
Dec 18, 2009	30.70	30.80	30.17	30.63	5,666,302	-0.04(-0.13%)
Dec 17, 2009	30.62	30.94	30.47	30.67	5,808,836	-0.40(-1.29%)
Dec 16, 2009	30.99	31.23	30.68	31.07	4,811,691	+0.30(+0.99%)
Dec 15, 2009	30.94	31.08	30.65	30.77	4,598,757	-0.46(-1.47%)
Dec 14, 2009	30.87	31.27	30.83	31.23	5,899,670	+0.55(+1.78%)
Dec 11, 2009	30.45	30.72	30.14	30.68	4,528,307	+0.39(+1.28%)
Dec 10, 2009	30.56	30.73	30.08	30.29	4,070,664	-0.14(-0.46%)
Dec 09, 2009	30.55	30.76	30.17	30.43	5,632,375	+0.07(+0.25%)
Dec 08, 2009	30.28	30.76	30.13	30.36	7,463,531	-0.04(-0.12%)
Dec 07, 2009	30.72	30.88	30.23	30.39	8,674,930	-0.52(-1.68%)
Dec 04, 2009	30.53	31.08	30.36	30.91	8,019,690	+0.83(+2.77%)
Dec 03, 2009	29.98	31.10	29.95	30.08	9,303,704	-0.16(-0.52%)
Dec 02, 2009	29.34	30.44	29.24	30.24	6,086,387	+0.81(+2.75%)
Dec 01, 2009	29.04	29.68	28.80	29.43	6,002,913	+0.60(+2.08%)
Nov 30, 2009	27.48	28.92	27.28	28.83	7,559,706	+1.50(+5.50%)
Nov 27, 2009	27.32	27.93	27.10	27.33	2,421,040	-0.97(-3.44%)
Nov 25, 2009	28.20	28.56	28.10	28.30	3,193,799	-0.16(-0.56%)
Nov 24, 2009	28.93	28.93	27.92	28.46	5,005,677	-0.37(-1.30%)
Nov 23, 2009	28.88	29.32	28.65	28.84	5,117,167	+0.50(+1.76%)
Nov 20, 2009	28.52	28.69	28.30	28.34	6,384,988	-0.41(-1.41%)
Nov 19, 2009	29.56	29.58	28.66	28.74	5,109,704	-1.07(-3.60%)
Nov 18, 2009	29.21	29.93	29.02	29.82	4,581,245	+0.70(+2.41%)
Nov 17, 2009	29.41	29.70	29.08	29.12	5,516,526	-0.31(-1.06%)
Nov 16, 2009	28.99	29.72	28.98	29.43	5,755,966	+0.66(+2.31%)
Nov 13, 2009	28.63	28.96	28.29	28.77	3,938,584	+0.55(+1.95%)
Nov 12, 2009	28.72	28.85	28.13	28.21	4,524,967	-0.51(-1.76%)
Nov 11, 2009	28.42	28.88	28.22	28.72	4,878,072	+0.62(+2.21%)
Nov 10, 2009	28.03	28.36	27.47	28.10	4,756,605	-0.17(-0.61%)
Nov 09, 2009	27.11	28.30	27.11	28.27	6,049,095	+1.41(+5.26%)
Nov 06, 2009	26.99	27.29	26.55	26.86	4,276,552	-0.41(-1.51%)
Nov 05, 2009	26.60	27.35	26.51	27.27	5,540,811	+0.91(+3.45%)
Nov 04, 2009	27.14	27.61	26.29	26.36	7,155,356	-0.64(-2.38%)
Nov 03, 2009	25.97	27.06	25.82	27.00	6,959,799	+0.63(+2.39%)
Nov 02, 2009	26.17	26.80	25.27	26.37	8,927,508	+0.33(+1.28%)
Oct 30, 2009	26.28	26.31	25.21	26.04	11,174,431	-0.38(-1.46%)
Oct 29, 2009	25.28	26.49	25.23	26.43	7,177,226	+1.63(+6.56%)
Oct 28, 2009	25.84	26.24	24.72	24.80	7,755,303	-1.16(-4.48%)
Oct 27, 2009	26.40	26.61	25.77	25.96	6,218,827	-0.49(-1.85%)
Oct 26, 2009	26.66	27.62	26.36	26.45	7,406,807	-0.11(-0.43%)
Oct 23, 2009	26.71	26.80	26.35	26.57	4,612,194	-0.42(-1.57%)
Oct 22, 2009	26.51	27.06	25.84	26.99	6,696,445	+0.49(+1.86%)
Oct 21, 2009	26.97	27.51	26.43	26.50	6,528,337	-0.61(-2.24%)
Oct 20, 2009	26.92	27.17	26.89	27.10	8,725,520	-0.52(-1.90%)
Oct 19, 2009	27.03	27.68	26.92	27.63	6,601,851	+0.84(+3.12%)
Oct 16, 2009	27.09	27.53	26.45	26.79	9,270,773	-0.84(-3.04%)
Oct 15, 2009	27.76	28.13	27.53	27.63	4,933,325	-0.65(-2.30%)
Oct 14, 2009	27.40	28.47	27.40	28.28	7,596,952	+1.11(+4.10%)
Oct 13, 2009	27.47	27.64	26.89	27.17	4,143,825	-0.47(-1.71%)
Oct 12, 2009	27.67	28.07	27.46	27.64	2,366,584	-0.15(-0.55%)
Oct 09, 2009	27.39	27.82	26.99	27.79	3,349,678	+0.36(+1.31%)
Oct 08, 2009	27.24	27.80	27.12	27.44	4,519,319	+0.45(+1.69%)
Oct 07, 2009	26.85	27.17	26.55	26.98	4,017,665	-0.15(-0.56%)
Oct 06, 2009	27.32	27.76	26.71	27.13	6,791,447	+0.05(+0.19%)
Oct 05, 2009	26.76	27.45	26.58	27.08	7,147,524	+0.63(+2.40%)
Oct 02, 2009	26.00	27.30	25.80	26.45	8,563,137	-0.28(-1.06%)
Oct 01, 2009	28.00	28.10	26.68	26.73	10,768,743	-1.43(-5.08%)
Sep 30, 2009	28.67	28.69	27.71	28.16	8,904,565	-0.16(-0.56%)
Sep 29, 2009	29.55	29.64	28.22	28.32	7,292,874	-0.28(-0.99%)
Sep 28, 2009	27.94	29.47	27.70	28.60	9,274,037	+0.86(+3.09%)
Sep 25, 2009	27.72	28.27	27.58	27.75	7,343,696	-0.25(-0.91%)
Sep 24, 2009	29.36	29.58	27.87	28.00	8,182,257	-1.08(-3.71%)
Sep 23, 2009	30.48	30.48	29.06	29.08	7,415,663	-1.19(-3.94%)
Sep 22, 2009	29.41	30.38	29.36	30.27	6,191,376	+1.11(+3.79%)
Sep 21, 2009	29.17	29.51	28.86	29.17	5,291,169	-0.63(-2.13%)
Sep 18, 2009	29.89	30.09	29.30	29.80	7,830,287	-0.39(-1.30%)
Sep 17, 2009	29.57	30.71	29.22	30.19	11,218,734	+1.86(+6.57%)
Sep 16, 2009	27.93	29.66	27.88	28.33	10,112,508	+0.50(+1.78%)
Sep 15, 2009	27.26	28.31	26.58	27.84	9,046,859	+0.57(+2.10%)
Sep 14, 2009	25.98	27.34	25.81	27.26	5,568,356	+1.02(+3.90%)
Sep 11, 2009	26.36	26.58	25.84	26.24	5,855,717	-0.06(-0.22%)
Sep 10, 2009	25.72	26.40	25.42	26.30	6,272,302	+0.38(+1.48%)
Sep 09, 2009	25.14	25.94	24.76	25.91	7,377,302	+0.81(+3.24%)
Sep 08, 2009	24.24	25.11	24.24	25.10	5,608,780	+1.03(+4.29%)
Sep 04, 2009	23.76	24.14	23.28	24.07	5,193,740	+0.34(+1.44%)
Sep 03, 2009	23.96	24.12	23.35	23.73	6,500,630	-0.02(-0.07%)
Sep 02, 2009	23.76	24.09	23.60	23.75	6,999,599	-0.27(-1.11%)
Sep 01, 2009	24.97	25.31	23.95	24.01	8,984,174	-1.14(-4.52%)
Aug 31, 2009	24.88	25.28	24.66	25.15	6,010,410	-0.07(-0.26%)
Aug 28, 2009	25.49	25.71	24.75	25.21	5,962,177	-0.16(-0.64%)
Aug 27, 2009	25.68	25.68	24.71	25.38	7,395,385	-0.21(-0.80%)
Aug 26, 2009	25.03	25.59	24.80	25.58	4,764,323	+0.46(+1.83%)
Aug 25, 2009	24.71	25.28	24.62	25.12	5,193,383	+0.64(+2.63%)
Aug 24, 2009	24.94	25.27	24.37	24.48	6,688,692	-0.36(-1.46%)
Aug 21, 2009	24.53	25.52	24.40	24.84	7,173,377	+0.57(+2.34%)
Aug 20, 2009	23.61	24.40	23.51	24.27	6,260,475	+0.69(+2.93%)
Aug 19, 2009	23.19	23.69	23.14	23.58	4,863,421	-0.11(-0.48%)
Aug 18, 2009	23.29	24.00	23.14	23.70	7,189,122	-0.20(-0.82%)
Aug 17, 2009	24.46	24.46	23.04	23.89	8,599,744	-1.13(-4.53%)
Aug 14, 2009	25.07	25.21	24.35	25.03	5,819,293	-0.30(-1.17%)
Aug 13, 2009	25.57	25.75	24.90	25.32	5,901,902	-0.11(-0.45%)
Aug 12, 2009	25.34	26.06	25.31	25.44	8,882,489	+0.15(+0.61%)
Aug 11, 2009	25.81	25.81	24.98	25.28	7,496,967	-0.62(-2.38%)
Aug 10, 2009	25.99	26.31	25.52	25.90	8,962,025	-0.14(-0.55%)
Aug 07, 2009	24.64	26.11	24.63	26.04	12,676,271	+1.62(+6.63%)
Aug 06, 2009	24.31	25.19	24.27	24.43	10,120,613	+0.17(+0.71%)
Aug 05, 2009	23.38	24.49	23.19	24.25	9,124,711	+0.86(+3.69%)
Aug 04, 2009	22.18	23.71	21.73	23.39	9,859,241	+0.93(+4.13%)
Aug 03, 2009	22.33	22.65	22.08	22.46	5,993,452	+0.35(+1.57%)
Jul 31, 2009	21.84	22.24	21.42	22.12	6,384,362	+0.03(+0.16%)
Jul 30, 2009	21.82	22.64	21.75	22.08	8,503,568	+0.55(+2.54%)
Jul 29, 2009	21.55	21.91	21.20	21.54	5,472,420	-0.37(-1.70%)
Jul 28, 2009	21.87	22.02	21.71	21.91	7,460,722	-0.03(-0.14%)
Jul 27, 2009	21.90	22.11	21.60	21.94	5,381,827	+0.03(+0.16%)
Jul 24, 2009	21.62	21.93	21.20	21.90	671	+0.23(+1.04%)
Jul 23, 2009	21.08	22.10	20.87	21.68	9,698,437	+0.60(+2.84%)
Jul 22, 2009	20.60	21.34	20.22	21.08	8,844,912	+0.51(+2.47%)
Jul 21, 2009	20.64	20.81	20.00	20.57	7,109,948	+0.17(+0.83%)
Jul 20, 2009	19.20	20.40	19.20	20.40	11,092,364	+1.42(+7.49%)
Jul 17, 2009	19.55	19.63	18.90	18.98	9,853,548	-0.71(-3.61%)
Jul 16, 2009	19.27	19.88	19.03	19.69	6,827,560	+0.24(+1.25%)
Jul 15, 2009	18.66	19.75	18.66	19.45	11,354,891	+1.04(+5.63%)
Jul 14, 2009	18.40	18.54	17.92	18.41	6,771,964	+0.10(+0.57%)
Jul 13, 2009	17.89	18.38	17.40	18.31	10,125,303	+0.62(+3.48%)
Jul 10, 2009	17.47	17.81	17.24	17.69	6,814,815	+0.16(+0.94%)
Jul 09, 2009	18.04	18.07	17.47	17.53	5,210,899	-0.23(-1.27%)
Jul 08, 2009	18.13	18.13	17.19	17.76	8,987,223	-0.07(-0.41%)
Jul 07, 2009	18.88	18.93	17.72	17.83	8,925,866	-1.14(-6.03%)
Jul 06, 2009	18.06	18.99	18.05	18.97	7,718,892	+0.56(+3.04%)
Jul 02, 2009	19.32	19.49	18.32	18.41	8,788,094	-1.31(-6.66%)