Automatic Data Processing (NQ: ADP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	29.36	29.53	28.87	29.11	6,597,622	-0.06(-0.21%)
Sep 29, 2010	29.37	29.39	29.08	29.17	4,145,353	-0.25(-0.85%)
Sep 28, 2010	29.33	29.58	28.77	29.42	4,602,724	+0.26(+0.90%)
Sep 27, 2010	29.44	29.48	29.12	29.15	3,588,833	-0.37(-1.27%)
Sep 24, 2010	28.79	29.53	28.79	29.53	3,517,192	+0.71(+2.45%)
Sep 23, 2010	28.88	29.04	28.74	28.82	2,793,159	-0.20(-0.69%)
Sep 22, 2010	28.95	29.31	28.91	29.02	3,657,095	+0.11(+0.37%)
Sep 21, 2010	29.12	29.14	28.64	28.91	3,599,432	-0.19(-0.65%)
Sep 20, 2010	28.74	29.17	28.64	29.11	4,024,218	+0.48(+1.69%)
Sep 17, 2010	28.65	28.73	28.50	28.62	7,140,404	+0.09(+0.32%)
Sep 15, 2010	28.18	28.57	28.05	28.53	4,353,990	+0.45(+1.60%)
Sep 14, 2010	27.93	28.21	27.91	28.08	2,691,929	+0.10(+0.35%)
Sep 13, 2010	28.05	28.12	27.88	27.98	3,189,100	+0.21(+0.77%)
Sep 10, 2010	27.66	27.87	27.58	27.77	2,276,847	+0.12(+0.45%)
Sep 09, 2010	27.78	27.84	27.56	27.64	3,170,223	+0.18(+0.66%)
Sep 08, 2010	27.32	27.61	27.19	27.46	3,295,903	-0.01(-0.05%)
Sep 07, 2010	27.67	27.71	27.46	27.48	3,141,894	-0.28(-1.00%)
Sep 03, 2010	27.80	28.02	27.60	27.75	4,794,014	+0.27(+0.98%)
Sep 02, 2010	27.31	27.57	27.16	27.48	3,708,565	+0.22(+0.81%)
Sep 01, 2010	26.88	27.51	26.87	27.26	4,830,785	+0.53(+1.97%)
Aug 31, 2010	26.90	27.10	26.66	26.74	5,076,008	-0.15(-0.57%)
Aug 30, 2010	27.19	27.26	26.89	26.89	3,975,237	-0.37(-1.35%)
Aug 27, 2010	27.06	27.29	26.70	27.26	4,091,446	+0.42(+1.57%)
Aug 26, 2010	27.01	27.13	26.76	26.83	3,737,400	-0.12(-0.46%)
Aug 25, 2010	26.71	27.08	26.60	26.96	3,623,095	+0.08(+0.31%)
Aug 24, 2010	26.94	27.14	26.69	26.88	4,180,284	-0.17(-0.61%)
Aug 23, 2010	27.33	27.52	27.03	27.04	3,351,180	-0.24(-0.89%)
Aug 20, 2010	27.22	27.39	27.08	27.28	3,965,329	-0.03(-0.13%)
Aug 19, 2010	27.79	27.80	27.16	27.32	4,635,344	-0.53(-1.91%)
Aug 18, 2010	27.86	27.93	27.58	27.85	4,469,977	-0.09(-0.32%)
Aug 17, 2010	27.89	28.29	27.80	27.94	4,606,038	+0.19(+0.70%)
Aug 16, 2010	27.42	27.82	27.26	27.75	3,415,003	+0.19(+0.70%)
Aug 13, 2010	27.66	27.79	27.51	27.55	3,164,475	-0.15(-0.52%)
Aug 12, 2010	27.77	27.91	27.56	27.70	3,533,065	-0.28(-0.99%)
Aug 11, 2010	28.32	28.38	27.90	27.98	4,376,036	-0.66(-2.32%)
Aug 10, 2010	28.63	28.79	28.39	28.64	4,111,827	-0.28(-0.98%)
Aug 09, 2010	28.89	29.02	28.79	28.93	2,441,942	+0.14(+0.48%)
Aug 06, 2010	28.77	28.85	28.32	28.79	5,159,026	-0.25(-0.86%)
Aug 05, 2010	29.00	29.12	28.84	29.04	3,383,809	-0.15(-0.50%)
Aug 04, 2010	29.04	29.23	28.83	29.18	4,510,345	+0.09(+0.31%)
Aug 03, 2010	29.00	29.15	28.70	29.09	4,797,389	+0.04(+0.14%)
Aug 02, 2010	28.77	29.08	28.64	29.05	3,744,266	+0.47(+1.65%)
Jul 30, 2010	28.36	28.72	28.34	28.58	4,232,635	-0.03(-0.12%)
Jul 29, 2010	28.79	29.11	28.41	28.61	6,141,137	-0.54(-1.85%)
Jul 28, 2010	29.12	29.40	29.08	29.15	4,190,707	+0.04(+0.14%)
Jul 27, 2010	29.14	29.29	28.98	29.11	4,530,487	-0.01(-0.02%)
Jul 26, 2010	28.98	29.12	28.90	29.12	4,235,425	+0.11(+0.38%)
Jul 23, 2010	28.57	29.08	28.53	29.01	5,659,631	+0.30(+1.04%)
Jul 22, 2010	28.11	28.82	28.11	28.71	5,036,348	+0.84(+3.01%)
Jul 21, 2010	28.77	28.77	27.71	27.87	8,235,985	-0.82(-2.85%)
Jul 20, 2010	28.11	28.71	27.87	28.69	4,365,517	+0.28(+1.00%)
Jul 19, 2010	28.17	28.48	28.16	28.41	3,504,288	+0.27(+0.96%)
Jul 16, 2010	28.86	28.86	28.08	28.14	5,695,974	-0.75(-2.61%)
Jul 15, 2010	28.75	29.02	28.53	28.89	3,835,637	+0.01(+0.05%)
Jul 14, 2010	28.72	28.96	28.66	28.88	4,067,510	+0.15(+0.51%)
Jul 13, 2010	28.53	28.85	28.52	28.73	4,506,807	+0.35(+1.24%)
Jul 12, 2010	28.29	28.54	27.99	28.38	3,323,209	+0.18(+0.64%)
Jul 09, 2010	27.98	28.23	27.90	28.20	3,734,866	+0.24(+0.87%)
Jul 08, 2010	28.02	28.02	27.70	27.96	6,174,481	+0.11(+0.40%)
Jul 07, 2010	27.29	27.90	27.22	27.84	6,259,791	+0.55(+2.03%)
Jul 06, 2010	27.48	27.58	27.06	27.29	5,939,113	-0.01(-0.05%)
Jul 02, 2010	27.68	27.96	27.12	27.30	5,599,933	-0.19(-0.71%)
Jul 01, 2010	27.79	27.87	27.30	27.50	10,435,535	-0.38(-1.37%)
Jun 30, 2010	27.86	28.18	27.77	27.88	6,899,090	-0.09(-0.32%)
Jun 29, 2010	28.04	28.30	27.79	27.97	12,007,595	-0.33(-1.15%)
Jun 25, 2010	28.13	28.45	27.98	28.29	8,361,147	+0.19(+0.69%)
Jun 24, 2010	28.20	28.39	27.93	28.10	7,221,118	-0.33(-1.17%)
Jun 23, 2010	28.43	28.66	28.28	28.43	5,415,188	-0.06(-0.19%)
Jun 22, 2010	28.91	29.20	28.47	28.49	5,684,077	-0.39(-1.34%)
Jun 21, 2010	29.47	29.60	28.77	28.88	7,175,192	-0.40(-1.37%)
Jun 18, 2010	29.42	29.52	29.12	29.28	5,222,854	-0.09(-0.31%)
Jun 17, 2010	29.33	29.49	29.11	29.37	5,272,600	+0.00(+0.00%)
Jun 16, 2010	29.42	29.51	29.21	29.37	4,529,619	-0.15(-0.52%)
Jun 15, 2010	29.28	29.54	29.03	29.52	4,693,443	+0.51(+1.77%)
Jun 14, 2010	28.90	29.36	28.90	29.01	4,124,537	+0.04(+0.14%)
Jun 11, 2010	28.72	29.00	28.63	28.97	5,345,232	-0.13(-0.45%)
Jun 10, 2010	28.59	29.22	28.24	29.10	6,993,111	+0.80(+2.84%)
Jun 09, 2010	28.23	28.68	28.06	28.29	8,031,052	-0.15(-0.54%)
Jun 08, 2010	27.67	28.46	27.63	28.45	8,645,289	+0.74(+2.67%)
Jun 07, 2010	28.00	28.09	27.67	27.71	5,829,733	-0.31(-1.10%)
Jun 04, 2010	28.61	28.61	27.92	28.01	5,878,353	-1.04(-3.59%)
Jun 03, 2010	28.77	29.12	28.62	29.06	5,302,765	+0.34(+1.18%)
Jun 02, 2010	28.03	28.73	27.79	28.72	5,022,066	+0.68(+2.42%)
Jun 01, 2010	28.22	28.58	27.95	28.04	4,049,585	-0.27(-0.95%)
May 28, 2010	28.50	28.59	28.11	28.31	4,823,004	-0.19(-0.68%)
May 27, 2010	28.25	28.50	28.03	28.50	4,628,411	+0.87(+3.13%)
May 26, 2010	27.85	28.21	27.54	27.64	5,772,455	-0.16(-0.57%)
May 25, 2010	27.53	27.80	27.19	27.80	6,591,452	-0.10(-0.35%)
May 24, 2010	28.00	28.20	27.71	27.89	4,447,052	-0.24(-0.84%)
May 21, 2010	27.44	28.17	27.37	28.13	6,619,593	+0.21(+0.74%)
May 20, 2010	28.08	28.55	27.87	27.92	7,939,469	-0.88(-3.05%)
May 19, 2010	28.73	29.10	28.70	28.80	6,517,118	-0.10(-0.34%)
May 18, 2010	29.17	29.42	28.79	28.90	4,926,910	-0.27(-0.93%)
May 17, 2010	29.04	29.31	28.74	29.17	6,334,697	+0.22(+0.77%)
May 14, 2010	29.26	29.28	28.77	28.95	5,706,244	-0.45(-1.53%)
May 13, 2010	29.67	29.70	29.36	29.40	5,661,491	-0.39(-1.32%)
May 12, 2010	29.45	29.80	29.38	29.79	4,533,812	+0.36(+1.22%)
May 11, 2010	29.48	29.74	29.26	29.43	5,142,938	+0.01(+0.05%)
May 10, 2010	29.32	29.83	29.08	29.42	7,495,673	+0.64(+2.21%)
May 07, 2010	28.43	29.18	28.27	28.78	10,826,145	+0.10(+0.36%)
May 06, 2010	29.35	29.82	18.32	28.68	9,559,445	-0.87(-2.93%)
May 05, 2010	29.52	30.14	29.38	29.54	5,190,965	-0.14(-0.47%)
May 04, 2010	30.16	30.16	29.29	29.68	6,226,486	-0.56(-1.85%)
May 03, 2010	30.28	30.30	29.96	30.24	4,534,653	+0.21(+0.69%)
Apr 30, 2010	30.88	30.88	30.01	30.03	6,094,060	-0.71(-2.30%)
Apr 29, 2010	30.61	30.91	30.33	30.74	6,472,343	+0.17(+0.57%)
Apr 28, 2010	30.86	30.87	30.44	30.57	6,434,576	-0.19(-0.63%)
Apr 27, 2010	31.15	31.34	30.66	30.76	6,895,616	-0.63(-2.01%)
Apr 26, 2010	31.47	31.67	31.33	31.39	3,504,719	-0.10(-0.33%)
Apr 23, 2010	31.24	31.52	31.00	31.49	4,236,835	+0.28(+0.91%)
Apr 22, 2010	31.06	31.24	30.84	31.21	3,220,190	+0.01(+0.02%)
Apr 21, 2010	31.14	31.21	30.99	31.20	3,532,453	+0.02(+0.07%)
Apr 20, 2010	31.09	31.19	30.99	31.18	3,642,900	+0.21(+0.69%)
Apr 19, 2010	30.68	30.99	30.68	30.97	3,772,167	+0.30(+0.97%)
Apr 16, 2010	30.81	31.08	30.61	30.67	6,515,109	-0.27(-0.87%)
Apr 15, 2010	30.64	30.97	30.54	30.94	3,677,330	+0.35(+1.13%)
Apr 14, 2010	30.37	30.60	30.29	30.59	4,560,996	+0.16(+0.52%)
Apr 13, 2010	30.59	30.67	30.38	30.43	3,930,677	-0.18(-0.59%)
Apr 12, 2010	30.68	30.68	30.49	30.61	2,813,425	-0.03(-0.11%)
Apr 09, 2010	30.48	30.65	30.28	30.65	3,098,989	+0.26(+0.87%)
Apr 08, 2010	30.44	30.48	30.22	30.39	3,709,055	-0.03(-0.11%)
Apr 07, 2010	30.64	30.68	30.32	30.42	3,911,323	-0.25(-0.81%)
Apr 06, 2010	30.72	30.77	30.54	30.67	5,611,453	-0.07(-0.23%)
Apr 05, 2010	30.73	30.95	30.55	30.74	4,691,388	+0.15(+0.48%)
Apr 01, 2010	30.93	30.59	30.59	30.59	4,431,000	-0.20(-0.65%)
Mar 31, 2010	30.82	30.90	30.66	30.79	3,982,531	-0.08(-0.27%)
Mar 30, 2010	30.74	30.95	30.66	30.88	2,935,072	+0.03(+0.11%)
Mar 29, 2010	30.72	30.93	30.59	30.84	4,473,258	+0.21(+0.68%)
Mar 26, 2010	30.48	30.77	30.48	30.64	2,762,357	+0.18(+0.59%)
Mar 25, 2010	30.79	30.79	30.43	30.46	5,950,440	-0.25(-0.81%)
Mar 24, 2010	30.95	31.09	30.67	30.70	5,715,885	-0.39(-1.27%)
Mar 23, 2010	31.15	31.16	30.86	31.10	4,120,817	+0.06(+0.18%)
Mar 22, 2010	30.84	31.09	30.57	31.04	6,033,096	+0.16(+0.52%)
Mar 19, 2010	31.18	31.31	30.54	30.88	6,159,496	-0.08(-0.27%)
Mar 18, 2010	30.87	31.07	30.81	30.97	2,486,405	+0.02(+0.07%)
Mar 17, 2010	30.65	31.10	30.64	30.95	3,929,243	+0.30(+0.99%)
Mar 16, 2010	30.78	30.78	30.43	30.64	3,346,810	+0.01(+0.02%)
Mar 15, 2010	30.59	30.71	30.38	30.64	4,239,521	+0.30(+0.98%)
Mar 12, 2010	30.37	30.43	30.23	30.34	3,868,482	-0.08(-0.27%)
Mar 11, 2010	30.34	30.44	30.16	30.42	5,483,943	+0.03(+0.11%)
Mar 10, 2010	30.04	30.41	29.94	30.39	6,619,981	+0.15(+0.48%)
Mar 09, 2010	29.88	30.52	29.85	30.24	7,515,647	+0.36(+1.21%)
Mar 08, 2010	29.89	29.94	29.68	29.88	5,006,438	-0.02(-0.07%)
Mar 05, 2010	29.08	29.95	29.01	29.90	7,055,244	+1.02(+3.52%)
Mar 04, 2010	29.10	29.22	28.77	28.88	6,488,010	-0.14(-0.48%)
Mar 03, 2010	29.08	29.29	29.02	29.02	4,736,145	+0.04(+0.14%)
Mar 02, 2010	29.02	29.15	28.93	28.98	4,133,387	-0.08(-0.29%)
Mar 01, 2010	28.86	29.08	28.79	29.06	4,204,025	+0.25(+0.87%)
Feb 26, 2010	28.95	29.04	28.62	28.81	4,741,938	-0.07(-0.24%)
Feb 25, 2010	28.96	29.02	28.40	28.88	5,261,002	-0.37(-1.26%)
Feb 24, 2010	28.53	29.25	28.51	29.25	5,886,735	+0.72(+2.52%)
Feb 23, 2010	28.81	28.92	28.41	28.53	4,790,437	-0.28(-0.96%)
Feb 22, 2010	28.79	29.04	28.70	28.81	4,324,521	+0.03(+0.10%)
Feb 19, 2010	28.57	28.91	28.38	28.78	5,443,779	+0.26(+0.90%)
Feb 18, 2010	28.89	28.91	28.47	28.52	5,367,860	-0.19(-0.65%)
Feb 17, 2010	28.63	28.74	28.57	28.71	3,075,451	+0.11(+0.39%)
Feb 16, 2010	28.32	28.63	28.16	28.60	3,501,805	+0.49(+1.75%)
Feb 12, 2010	27.90	28.11	28.11	28.11	4,953,033	-0.21(-0.76%)
Feb 11, 2010	28.09	28.47	27.84	28.32	3,334,925	+0.15(+0.54%)
Feb 10, 2010	28.10	28.25	27.91	28.17	2,651,948	-0.01(-0.05%)
Feb 09, 2010	28.28	28.45	28.01	28.18	4,257,425	+0.21(+0.74%)
Feb 08, 2010	27.87	28.09	27.71	27.98	4,387,634	+0.08(+0.30%)
Feb 05, 2010	27.92	28.05	27.51	27.89	6,016,505	-0.07(-0.25%)
Feb 04, 2010	28.09	28.32	27.96	27.96	5,592,163	-0.29(-1.03%)
Feb 03, 2010	28.29	28.41	28.05	28.25	3,983,052	-0.26(-0.92%)
Feb 02, 2010	28.68	28.68	28.17	28.52	5,252,596	+0.08(+0.27%)
Feb 01, 2010	28.41	28.50	28.19	28.44	4,613,283	+0.19(+0.69%)
Jan 29, 2010	28.16	28.52	28.15	28.25	5,291,760	+0.08(+0.27%)
Jan 28, 2010	28.23	28.52	27.97	28.17	6,304,638	-0.24(-0.83%)
Jan 27, 2010	28.23	28.54	28.20	28.41	5,194,303	-0.03(-0.10%)
Jan 26, 2010	28.45	28.58	28.37	28.43	3,533,332	-0.15(-0.51%)
Jan 25, 2010	28.76	28.78	28.43	28.58	3,043,550	+0.07(+0.24%)
Jan 22, 2010	29.19	29.33	28.46	28.51	5,658,923	-0.68(-2.32%)
Jan 21, 2010	29.40	29.70	29.10	29.19	5,522,753	-0.13(-0.45%)
Jan 20, 2010	29.39	29.57	28.83	29.32	5,143,827	-0.39(-1.33%)
Jan 19, 2010	29.20	29.73	29.08	29.71	3,716,961	+0.44(+1.51%)
Jan 15, 2010	29.58	29.27	29.27	29.27	4,888,050	-0.16(-0.54%)
Jan 14, 2010	29.29	29.62	29.26	29.43	3,046,136	-0.08(-0.28%)
Jan 13, 2010	29.24	29.59	29.13	29.51	3,227,837	+0.21(+0.73%)
Jan 12, 2010	29.33	29.53	29.08	29.30	3,259,968	-0.21(-0.70%)
Jan 11, 2010	29.38	29.51	29.17	29.51	3,101,389	+0.13(+0.45%)
Jan 08, 2010	29.38	29.40	29.11	29.38	2,929,251	-0.04(-0.14%)
Jan 07, 2010	29.17	29.43	29.15	29.42	3,186,375	-0.01(-0.05%)
Jan 06, 2010	29.64	29.70	29.12	29.43	3,944,682	-0.07(-0.23%)
Jan 05, 2010	29.53	29.71	29.34	29.50	4,123,436	-0.16(-0.54%)
Jan 04, 2010	30.15	30.15	29.57	29.66	4,982,673	+0.01(+0.02%)
Dec 31, 2009	30.14	29.65	29.65	29.65	2,809,015	-0.30(-1.02%)
Dec 30, 2009	29.90	29.98	29.73	29.96	2,021,084	+0.03(+0.09%)
Dec 29, 2009	29.94	30.08	29.78	29.93	1,984,758	+0.03(+0.12%)
Dec 28, 2009	29.74	29.93	29.73	29.89	1,620,705	+0.11(+0.37%)
Dec 24, 2009	29.56	29.85	29.47	29.78	887,397	+0.15(+0.49%)
Dec 23, 2009	29.72	29.77	29.53	29.64	1,951,536	-0.08(-0.26%)
Dec 22, 2009	29.68	29.82	29.49	29.71	2,552,076	+0.10(+0.33%)
Dec 21, 2009	29.42	29.71	29.37	29.62	2,975,047	+0.28(+0.97%)
Dec 18, 2009	29.41	29.41	29.06	29.33	6,551,437	+0.06(+0.19%)
Dec 17, 2009	29.34	29.49	29.15	29.28	5,931,843	-0.42(-1.42%)
Dec 16, 2009	29.85	29.94	29.69	29.70	3,862,423	-0.01(-0.02%)
Dec 15, 2009	29.78	29.95	29.64	29.71	3,195,033	-0.14(-0.46%)
Dec 14, 2009	29.87	30.12	29.76	29.85	3,618,357	+0.04(+0.14%)
Dec 11, 2009	30.01	30.12	29.76	29.80	3,442,686	-0.11(-0.37%)
Dec 10, 2009	29.90	30.16	29.80	29.92	3,182,689	+0.08(+0.28%)
Dec 09, 2009	29.56	29.87	29.38	29.83	5,043,343	+0.04(+0.14%)
Dec 08, 2009	30.20	30.38	29.78	29.79	4,752,659	-0.60(-1.96%)
Dec 07, 2009	30.32	30.52	30.15	30.39	4,380,556	+0.13(+0.43%)
Dec 04, 2009	30.28	30.64	30.04	30.25	9,784,180	+0.35(+1.16%)
Dec 03, 2009	30.19	30.43	29.89	29.91	5,825,525	-0.42(-1.39%)
Dec 02, 2009	30.32	30.82	30.25	30.33	6,927,035	-0.03(-0.09%)
Dec 01, 2009	30.32	30.57	30.23	30.36	5,733,075	+0.27(+0.90%)
Nov 30, 2009	30.23	30.25	29.83	30.09	4,550,447	-0.06(-0.18%)
Nov 27, 2009	29.87	30.38	29.58	30.14	2,690,144	-0.33(-1.07%)
Nov 25, 2009	30.56	30.63	30.33	30.47	3,816,237	+0.01(+0.02%)
Nov 24, 2009	30.55	30.68	30.32	30.46	3,961,121	-0.17(-0.57%)
Nov 23, 2009	30.26	30.73	30.24	30.64	4,407,469	+0.55(+1.82%)
Nov 20, 2009	29.85	30.22	29.85	30.09	3,450,637	+0.01(+0.02%)
Nov 19, 2009	30.14	30.26	29.72	30.08	5,323,762	-0.26(-0.84%)
Nov 18, 2009	30.36	30.48	30.16	30.34	5,002,390	-0.14(-0.45%)
Nov 17, 2009	30.50	30.50	30.24	30.48	3,705,960	+0.05(+0.16%)
Nov 16, 2009	30.15	30.47	30.12	30.43	5,134,283	+0.30(+0.99%)
Nov 13, 2009	30.11	30.16	29.91	30.13	4,622,665	+0.13(+0.44%)
Nov 12, 2009	30.05	30.32	29.92	30.00	5,484,750	-0.05(-0.16%)
Nov 11, 2009	29.94	30.22	29.78	30.05	4,325,894	+0.18(+0.60%)
Nov 10, 2009	29.51	29.94	29.49	29.87	4,178,372	+0.12(+0.42%)
Nov 09, 2009	29.30	29.74	29.24	29.74	4,678,434	+0.44(+1.49%)
Nov 06, 2009	28.88	29.31	28.75	29.31	4,120,922	+0.06(+0.19%)
Nov 05, 2009	28.45	29.25	28.35	29.25	4,835,256	+1.00(+3.53%)
Nov 04, 2009	28.39	28.58	27.97	28.25	4,899,984	+0.10(+0.37%)
Nov 03, 2009	27.93	28.16	27.70	28.15	6,704,537	+0.15(+0.52%)
Nov 02, 2009	27.66	28.16	27.49	28.00	6,266,422	+0.44(+1.61%)
Oct 30, 2009	27.96	28.14	27.56	27.56	7,781,907	-0.31(-1.12%)
Oct 29, 2009	27.83	28.01	27.69	27.87	4,708,288	+0.17(+0.60%)
Oct 28, 2009	27.87	27.96	27.69	27.71	5,503,452	-0.15(-0.55%)
Oct 27, 2009	28.02	28.32	27.79	27.86	4,049,524	-0.10(-0.35%)
Oct 26, 2009	27.88	28.55	27.80	27.96	4,001,253	+0.00(+0.00%)
Oct 23, 2009	27.98	28.47	27.83	27.96	3,618,375	-0.44(-1.54%)
Oct 22, 2009	27.91	28.49	27.77	28.39	4,213,167	+0.48(+1.74%)
Oct 21, 2009	27.86	28.33	27.82	27.91	4,179,705	+0.08(+0.27%)
Oct 20, 2009	27.71	28.21	27.69	27.83	4,137,777	-0.43(-1.52%)
Oct 19, 2009	28.25	28.48	28.06	28.26	4,838,609	+0.13(+0.47%)
Oct 16, 2009	28.07	28.28	27.75	28.13	5,435,824	-0.16(-0.56%)
Oct 15, 2009	28.02	28.30	27.87	28.29	5,755,776	+0.03(+0.12%)
Oct 14, 2009	27.66	28.31	27.66	28.25	5,820,127	+0.62(+2.26%)
Oct 13, 2009	27.71	27.71	27.43	27.63	3,104,201	-0.10(-0.35%)
Oct 12, 2009	27.87	27.91	27.42	27.73	2,818,889	-0.09(-0.32%)
Oct 09, 2009	27.48	27.84	27.36	27.82	3,922,664	+0.31(+1.13%)
Oct 08, 2009	27.32	27.66	27.24	27.51	4,558,346	+0.48(+1.79%)
Oct 07, 2009	26.95	27.08	26.81	27.02	2,695,798	+0.16(+0.59%)
Oct 06, 2009	26.79	27.04	26.67	26.86	5,358,388	+0.01(+0.03%)
Oct 05, 2009	26.68	26.94	26.67	26.85	3,953,476	-0.01(-0.03%)
Oct 02, 2009	26.93	27.25	26.70	26.86	6,446,153	-0.11(-0.41%)