Cincinnati Financial (NQ: CINF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	16.25	16.07	16.07	16.07	1,791,192	-0.11(-0.68%)
Dec 30, 2009	16.04	16.23	16.04	16.18	798,838	+0.06(+0.34%)
Dec 29, 2009	16.09	16.15	16.00	16.12	874,233	+0.09(+0.57%)
Dec 28, 2009	16.07	16.12	15.98	16.03	502,337	-0.01(-0.04%)
Dec 24, 2009	15.91	16.04	15.86	16.04	448,283	+0.14(+0.89%)
Dec 23, 2009	15.85	15.95	15.82	15.90	806,261	+0.05(+0.31%)
Dec 22, 2009	15.73	15.87	15.71	15.85	1,052,350	+0.15(+0.94%)
Dec 21, 2009	15.76	15.78	15.64	15.70	1,159,515	-0.12(-0.77%)
Dec 18, 2009	15.85	15.96	15.68	15.82	4,290,272	-0.02(-0.12%)
Dec 17, 2009	15.84	15.95	15.79	15.84	4,409,240	-0.11(-0.69%)
Dec 16, 2009	16.01	16.09	15.93	15.95	1,424,294	+0.04(+0.23%)
Dec 15, 2009	15.99	16.11	15.92	15.92	1,913,862	-0.10(-0.61%)
Dec 14, 2009	15.92	16.01	15.82	16.01	927,874	+0.20(+1.24%)
Dec 11, 2009	15.76	15.85	15.67	15.82	1,453,868	+0.06(+0.35%)
Dec 10, 2009	15.70	15.81	15.63	15.76	819,931	+0.12(+0.78%)
Dec 09, 2009	15.60	15.67	15.48	15.64	1,260,020	+0.09(+0.55%)
Dec 08, 2009	15.52	15.64	15.50	15.55	1,905,919	+0.01(+0.04%)
Dec 07, 2009	15.64	15.68	15.47	15.55	1,928,896	-0.06(-0.39%)
Dec 04, 2009	15.65	15.71	15.38	15.61	2,052,825	+0.17(+1.07%)
Dec 03, 2009	15.70	15.72	15.44	15.44	2,348,506	-0.18(-1.18%)
Dec 02, 2009	15.72	15.79	15.60	15.63	1,656,922	-0.04(-0.23%)
Dec 01, 2009	15.60	15.73	15.50	15.66	1,899,276	+0.04(+0.23%)
Nov 30, 2009	15.49	15.64	15.38	15.63	2,057,823	+0.20(+1.27%)
Nov 27, 2009	15.40	15.63	15.34	15.43	1,228,456	-0.26(-1.68%)
Nov 25, 2009	15.77	15.89	15.60	15.70	1,920,671	-0.08(-0.50%)
Nov 24, 2009	15.83	15.83	15.65	15.78	1,253,263	+0.02(+0.12%)
Nov 23, 2009	15.73	15.88	15.64	15.76	1,378,014	+0.18(+1.18%)
Nov 20, 2009	15.60	15.72	15.49	15.57	1,665,539	-0.06(-0.39%)
Nov 19, 2009	15.76	15.77	15.58	15.63	2,418,237	-0.16(-1.01%)
Nov 18, 2009	15.87	15.92	15.75	15.79	897,255	-0.07(-0.46%)
Nov 17, 2009	15.92	15.94	15.79	15.87	1,354,547	-0.05(-0.31%)
Nov 16, 2009	16.03	16.10	15.85	15.92	2,468,607	-0.07(-0.42%)
Nov 13, 2009	16.02	16.09	15.90	15.98	916,517	+0.00(+0.00%)
Nov 12, 2009	16.10	16.22	15.98	15.98	1,490,538	-0.24(-1.47%)
Nov 11, 2009	16.23	16.28	16.14	16.22	1,128,555	+0.13(+0.84%)
Nov 10, 2009	16.06	16.19	15.99	16.09	1,758,855	-0.08(-0.49%)
Nov 09, 2009	15.95	16.17	15.88	16.17	1,651,416	+0.38(+2.41%)
Nov 06, 2009	15.66	15.86	15.57	15.79	1,628,713	-0.06(-0.35%)
Nov 05, 2009	15.80	15.85	15.67	15.84	1,711,613	+0.17(+1.09%)
Nov 04, 2009	15.89	15.93	15.64	15.67	2,461,767	-0.03(-0.20%)
Nov 03, 2009	15.62	15.79	15.46	15.70	2,233,539	-0.02(-0.16%)
Nov 02, 2009	15.65	15.82	15.46	15.73	2,454,283	+0.20(+1.26%)
Oct 30, 2009	15.64	15.76	15.50	15.53	3,869,211	-0.19(-1.21%)
Oct 29, 2009	15.60	15.75	15.44	15.72	3,709,651	+0.31(+2.03%)
Oct 28, 2009	15.44	15.52	15.34	15.41	2,590,570	-0.01(-0.08%)
Oct 27, 2009	15.59	15.65	15.41	15.42	1,276,717	-0.11(-0.71%)
Oct 26, 2009	15.71	15.94	15.49	15.53	2,127,363	-0.20(-1.28%)
Oct 23, 2009	15.82	16.01	15.69	15.73	1,797,959	-0.26(-1.61%)
Oct 22, 2009	15.74	16.03	15.71	15.99	1,556,363	+0.28(+1.79%)
Oct 21, 2009	15.81	16.04	15.68	15.71	1,512,717	-0.12(-0.77%)
Oct 20, 2009	15.84	16.05	15.79	15.83	1,522,005	-0.24(-1.49%)
Oct 19, 2009	15.89	16.08	15.78	16.07	1,178,233	+0.30(+1.90%)
Oct 16, 2009	15.92	16.04	15.66	15.77	1,489,931	-0.25(-1.57%)
Oct 15, 2009	15.99	16.08	15.85	16.02	1,390,214	+0.00(+0.00%)
Oct 14, 2009	15.89	16.05	15.78	16.02	2,096,256	+0.24(+1.55%)
Oct 13, 2009	15.76	15.86	15.68	15.78	1,600,293	-0.04(-0.23%)
Oct 12, 2009	15.92	16.00	15.78	15.81	841,628	-0.10(-0.62%)
Oct 09, 2009	15.86	15.92	15.78	15.91	1,108,685	+0.10(+0.62%)
Oct 08, 2009	15.96	15.98	15.78	15.81	1,875,085	-0.04(-0.27%)
Oct 07, 2009	15.85	15.89	15.72	15.85	1,247,787	+0.00(+0.00%)
Oct 06, 2009	15.83	15.87	15.63	15.85	1,448,743	+0.14(+0.90%)
Oct 05, 2009	15.74	15.74	15.53	15.71	2,130,565	+0.09(+0.59%)
Oct 02, 2009	15.55	15.75	15.44	15.62	1,968,273	-0.06(-0.35%)
Oct 01, 2009	15.78	15.98	15.68	15.68	2,191,389	-0.24(-1.50%)
Sep 30, 2009	15.93	16.06	15.70	15.92	2,141,764	-0.07(-0.42%)
Sep 29, 2009	16.03	16.11	15.88	15.98	1,366,298	-0.01(-0.08%)
Sep 28, 2009	15.56	16.00	15.51	16.00	965,357	+0.53(+3.40%)
Sep 25, 2009	15.54	15.64	15.44	15.47	1,304,174	-0.07(-0.47%)
Sep 24, 2009	15.65	15.73	15.46	15.54	1,367,149	+0.00(+0.00%)
Sep 23, 2009	15.64	15.84	15.53	15.54	1,610,162	-0.11(-0.70%)
Sep 22, 2009	15.85	15.85	15.59	15.65	1,281,404	-0.09(-0.58%)
Sep 21, 2009	15.79	15.90	15.71	15.74	1,286,008	-0.13(-0.81%)
Sep 18, 2009	15.78	15.99	15.66	15.87	2,516,889	+0.24(+1.53%)
Sep 17, 2009	15.92	16.04	15.62	15.63	1,631,848	-0.34(-2.11%)
Sep 16, 2009	15.70	15.98	15.57	15.97	2,343,807	+0.18(+1.16%)
Sep 15, 2009	15.84	15.95	15.75	15.79	2,127,936	-0.10(-0.62%)
Sep 14, 2009	15.51	15.89	15.49	15.89	1,408,789	+0.25(+1.61%)
Sep 11, 2009	15.64	15.67	15.47	15.63	1,294,472	+0.04(+0.28%)
Sep 10, 2009	15.57	15.67	15.43	15.59	2,196,991	+0.02(+0.12%)
Sep 09, 2009	15.33	15.58	15.22	15.57	2,021,519	+0.25(+1.60%)
Sep 08, 2009	15.32	15.40	15.15	15.33	2,041,587	+0.08(+0.52%)
Sep 04, 2009	15.32	15.32	15.06	15.25	1,099,201	+0.01(+0.04%)
Sep 03, 2009	15.20	15.25	15.01	15.24	2,155,904	+0.18(+1.22%)
Sep 02, 2009	15.06	15.19	15.03	15.06	2,877,632	-0.17(-1.09%)
Sep 01, 2009	15.63	15.88	15.21	15.22	2,651,921	-0.53(-3.34%)
Aug 31, 2009	15.48	15.79	15.44	15.75	1,987,818	+0.13(+0.82%)
Aug 28, 2009	15.62	15.68	15.46	15.62	1,301,704	+0.05(+0.31%)
Aug 27, 2009	15.52	15.62	15.30	15.57	1,921,572	+0.12(+0.75%)
Aug 26, 2009	15.38	15.57	15.32	15.46	1,560,493	+0.08(+0.52%)
Aug 25, 2009	15.24	15.52	15.24	15.38	2,750,315	+0.28(+1.87%)
Aug 24, 2009	15.31	15.40	15.03	15.10	2,234,072	-0.15(-1.00%)
Aug 21, 2009	15.16	15.29	15.01	15.25	2,581,936	+0.18(+1.18%)
Aug 20, 2009	14.98	15.15	14.96	15.07	2,589,536	+0.01(+0.04%)
Aug 19, 2009	14.84	15.13	14.84	15.06	2,216,367	+0.10(+0.70%)
Aug 18, 2009	15.03	15.08	14.89	14.96	1,189,701	-0.01(-0.04%)
Aug 17, 2009	15.05	15.19	14.95	14.97	1,936,362	-0.31(-2.04%)
Aug 14, 2009	15.37	15.40	15.16	15.28	1,611,364	-0.10(-0.68%)
Aug 13, 2009	15.14	15.40	15.00	15.38	2,130,777	+0.21(+1.41%)
Aug 12, 2009	15.00	15.29	15.00	15.17	2,660,364	+0.18(+1.23%)
Aug 11, 2009	15.03	15.12	14.95	14.99	2,776,441	-0.05(-0.33%)
Aug 10, 2009	15.06	15.19	14.91	15.03	1,905,695	-0.05(-0.32%)
Aug 07, 2009	15.10	15.16	14.86	15.08	2,708,997	+0.24(+1.61%)
Aug 06, 2009	15.34	15.44	14.83	14.84	2,907,842	-0.31(-2.02%)
Aug 05, 2009	15.33	15.41	15.06	15.15	3,443,921	-0.16(-1.04%)
Aug 04, 2009	15.00	15.38	14.92	15.31	1,566,722	+0.32(+2.17%)
Aug 03, 2009	14.95	15.07	14.65	14.99	2,249,395	+0.20(+1.33%)
Jul 31, 2009	14.94	15.16	14.66	14.79	3,155,919	-0.18(-1.23%)
Jul 30, 2009	15.06	15.19	14.88	14.97	2,611,256	-0.12(-0.77%)
Jul 29, 2009	15.05	15.16	14.97	15.09	1,363,061	-0.07(-0.48%)
Jul 28, 2009	15.07	15.21	15.03	15.16	1,437,217	+0.01(+0.04%)
Jul 27, 2009	15.03	15.17	14.80	15.16	1,270,807	+0.25(+1.68%)
Jul 24, 2009	14.75	14.97	14.67	14.91	925,237	+0.08(+0.54%)
Jul 23, 2009	14.42	14.87	14.31	14.83	2,254,433	+0.32(+2.24%)
Jul 22, 2009	14.24	14.58	14.23	14.50	1,371,940	+0.13(+0.89%)
Jul 21, 2009	14.28	14.38	14.14	14.37	2,008,642	+0.13(+0.90%)
Jul 20, 2009	14.12	14.25	14.02	14.24	1,820,251	+0.10(+0.69%)
Jul 17, 2009	14.10	14.18	13.90	14.15	2,289,591	+0.02(+0.17%)
Jul 16, 2009	14.03	14.19	13.85	14.12	2,106,420	+0.13(+0.96%)
Jul 15, 2009	13.82	14.03	13.52	13.99	2,840,886	+0.43(+3.21%)
Jul 14, 2009	13.83	13.86	13.42	13.55	2,330,547	-0.41(-2.94%)
Jul 13, 2009	13.63	13.97	13.31	13.96	3,334,975	+0.77(+5.85%)
Jul 10, 2009	13.22	13.27	13.06	13.19	1,206,150	-0.13(-0.97%)
Jul 09, 2009	13.34	13.44	13.20	13.32	1,348,115	+0.10(+0.74%)
Jul 08, 2009	13.35	13.46	13.04	13.22	2,634,801	-0.03(-0.23%)
Jul 07, 2009	13.72	13.78	13.17	13.25	2,268,723	-0.47(-3.44%)
Jul 06, 2009	13.42	13.75	13.42	13.72	2,157,074	+0.32(+2.42%)
Jul 02, 2009	13.73	13.76	13.38	13.40	1,840,078	-0.43(-3.14%)
Jul 01, 2009	13.85	13.97	13.72	13.83	1,688,476	+0.15(+1.07%)
Jun 30, 2009	13.74	13.78	13.45	13.69	1,664,834	+0.00(+0.00%)
Jun 29, 2009	13.55	13.69	13.45	13.69	1,512,446	+0.13(+0.95%)
Jun 26, 2009	13.50	13.62	13.38	13.56	1,593,351	+0.04(+0.27%)
Jun 25, 2009	13.28	13.53	13.11	13.52	1,627,279	+0.12(+0.91%)
Jun 24, 2009	13.47	13.61	13.30	13.40	1,637,178	+0.02(+0.18%)
Jun 23, 2009	13.39	13.53	13.28	13.37	2,189,299	+0.06(+0.46%)
Jun 22, 2009	13.77	13.86	13.30	13.31	3,056,879	-0.59(-4.23%)
Jun 19, 2009	14.05	14.07	13.54	13.90	2,426,219	+0.02(+0.13%)
Jun 18, 2009	13.78	14.03	13.71	13.88	1,911,082	+0.16(+1.16%)
Jun 17, 2009	13.96	14.14	13.69	13.72	1,867,810	-0.46(-3.24%)
Jun 16, 2009	14.40	14.45	14.18	14.18	1,778,021	-0.19(-1.32%)
Jun 15, 2009	14.51	14.60	14.30	14.37	2,140,128	-0.23(-1.55%)
Jun 12, 2009	14.61	14.79	14.51	14.60	1,158,954	-0.10(-0.67%)
Jun 11, 2009	14.62	14.87	14.54	14.70	1,189,760	+0.09(+0.63%)
Jun 10, 2009	14.84	14.86	14.50	14.61	1,417,137	-0.10(-0.71%)
Jun 09, 2009	14.72	14.79	14.60	14.71	1,357,895	-0.07(-0.50%)
Jun 08, 2009	14.65	14.87	14.51	14.78	1,652,123	+0.01(+0.08%)
Jun 05, 2009	14.88	14.91	14.47	14.77	2,937,299	+0.01(+0.08%)
Jun 04, 2009	14.39	14.80	14.35	14.76	2,198,682	+0.39(+2.73%)
Jun 03, 2009	14.48	14.48	14.23	14.37	1,580,158	-0.13(-0.89%)
Jun 02, 2009	13.80	14.61	13.80	14.50	3,332,787	+0.47(+3.36%)
Jun 01, 2009	14.04	14.10	13.60	14.02	2,610,657	+0.18(+1.28%)
May 29, 2009	13.60	13.91	13.30	13.85	2,066,382	+0.26(+1.94%)
May 28, 2009	13.54	13.63	13.26	13.58	2,141,957	+0.28(+2.07%)
May 27, 2009	13.93	13.93	13.29	13.31	2,516,461	-0.55(-3.94%)
May 26, 2009	13.44	13.91	13.36	13.85	2,353,748	+0.30(+2.21%)
May 22, 2009	13.61	13.79	13.51	13.55	1,533,087	-0.02(-0.18%)
May 21, 2009	13.49	13.83	13.44	13.58	1,809,435	-0.09(-0.67%)
May 20, 2009	14.08	14.37	13.61	13.67	1,788,576	-0.20(-1.46%)
May 19, 2009	13.99	14.22	13.82	13.87	1,857,026	-0.34(-2.37%)
May 18, 2009	13.77	14.25	13.63	14.21	2,730,326	+0.70(+5.17%)
May 15, 2009	13.89	13.93	13.51	13.51	1,852,854	-0.45(-3.20%)
May 14, 2009	13.58	14.03	13.41	13.96	2,146,922	+0.43(+3.22%)
May 13, 2009	13.60	14.08	13.47	13.52	2,845,999	-0.53(-3.75%)
May 12, 2009	14.22	14.45	13.94	14.05	3,778,519	+0.12(+0.83%)
May 11, 2009	14.73	14.80	13.91	13.93	3,400,205	-1.21(-7.97%)
May 08, 2009	14.23	15.17	14.23	15.14	3,135,617	+1.06(+7.53%)
May 07, 2009	14.38	14.68	14.05	14.08	2,625,889	-0.36(-2.46%)
May 06, 2009	14.10	14.52	13.88	14.43	3,359,269	+0.53(+3.79%)
May 05, 2009	14.08	14.13	13.61	13.91	2,697,798	-0.21(-1.47%)
May 04, 2009	13.63	14.30	13.49	14.12	4,259,401	+0.04(+0.30%)
May 01, 2009	14.70	14.70	14.02	14.07	2,232,385	-0.59(-4.05%)
Apr 30, 2009	15.79	15.80	14.64	14.67	2,657,780	-0.97(-6.23%)
Apr 29, 2009	15.17	15.71	15.02	15.64	2,310,958	+0.81(+5.45%)
Apr 28, 2009	14.74	15.16	14.62	14.83	1,539,648	-0.03(-0.21%)
Apr 27, 2009	14.83	15.22	14.72	14.86	1,940,008	-0.21(-1.38%)
Apr 24, 2009	15.28	15.35	14.76	15.07	3,343,301	-0.17(-1.13%)
Apr 23, 2009	15.19	15.30	14.70	15.24	2,438,301	+0.21(+1.43%)
Apr 22, 2009	15.51	15.73	14.94	15.03	3,189,415	-0.73(-4.66%)
Apr 21, 2009	14.63	15.76	14.50	15.76	3,369,911	+1.07(+7.29%)
Apr 20, 2009	14.87	15.36	14.69	14.69	3,532,926	-0.88(-5.66%)
Apr 17, 2009	16.22	16.30	15.47	15.57	3,687,932	-0.76(-4.65%)
Apr 16, 2009	16.50	16.50	15.86	16.33	2,161,789	-0.02(-0.15%)
Apr 15, 2009	15.06	16.36	15.06	16.36	2,294,793	+0.86(+5.53%)
Apr 14, 2009	15.93	16.17	15.47	15.50	3,013,659	-0.86(-5.24%)
Apr 13, 2009	15.55	16.44	15.41	16.36	2,919,955	+0.53(+3.37%)
Apr 09, 2009	15.20	15.89	14.82	15.82	4,314,393	+1.02(+6.91%)
Apr 08, 2009	14.67	14.93	14.51	14.80	1,903,984	+0.25(+1.73%)
Apr 07, 2009	14.70	14.94	14.54	14.55	2,995,473	-0.42(-2.78%)
Apr 06, 2009	14.89	15.13	14.70	14.97	2,900,807	-0.13(-0.85%)
Apr 03, 2009	14.87	15.10	14.44	15.10	3,081,332	+0.30(+2.03%)
Apr 02, 2009	14.89	15.11	14.57	14.80	4,397,252	+0.27(+1.85%)
Apr 01, 2009	13.85	14.58	13.78	14.53	3,303,849	+0.52(+3.72%)
Mar 31, 2009	13.58	14.04	13.45	14.01	3,863,605	+0.55(+4.05%)
Mar 30, 2009	13.55	13.94	13.43	13.46	4,057,440	-0.78(-5.50%)
Mar 26, 2009	14.05	14.27	13.75	14.24	4,911,362	+0.20(+1.44%)
Mar 25, 2009	13.71	14.11	13.37	14.04	3,916,651	+0.45(+3.34%)
Mar 24, 2009	13.96	14.37	13.58	13.59	4,092,464	-0.68(-4.76%)
Mar 23, 2009	13.35	14.32	13.03	14.27	4,540,076	+1.44(+11.22%)
Mar 20, 2009	13.25	13.30	12.80	12.83	3,449,120	-0.26(-1.97%)
Mar 19, 2009	13.99	14.01	13.07	13.09	3,250,507	-0.61(-4.47%)
Mar 18, 2009	13.01	13.72	12.66	13.70	4,110,898	+0.35(+2.61%)
Mar 17, 2009	12.72	13.36	12.59	13.35	2,476,435	+0.67(+5.26%)
Mar 16, 2009	13.04	13.37	12.62	12.68	3,521,547	-0.23(-1.80%)
Mar 13, 2009	12.63	12.92	12.25	12.92	2,952,737	+0.32(+2.53%)
Mar 12, 2009	11.87	12.60	11.67	12.60	3,734,854	+0.66(+5.49%)
Mar 11, 2009	11.92	12.05	11.49	11.94	3,216,863	+0.13(+1.09%)
Mar 10, 2009	11.30	11.81	11.00	11.81	3,672,408	+0.73(+6.57%)
Mar 09, 2009	11.20	11.53	10.93	11.08	2,056,274	-0.29(-2.53%)
Mar 06, 2009	11.32	11.64	11.00	11.37	3,229,888	+0.04(+0.32%)
Mar 05, 2009	11.90	12.09	11.20	11.34	3,406,763	-0.90(-7.36%)
Mar 04, 2009	12.12	12.49	11.67	12.24	2,266,380	-0.13(-1.04%)
Mar 02, 2009	12.37	12.88	12.33	12.36	2,684,595	-0.21(-1.70%)
Feb 27, 2009	12.58	12.85	12.24	12.58	3,645,645	-0.01(-0.10%)
Feb 26, 2009	12.87	13.03	12.43	12.59	2,342,899	-0.07(-0.53%)
Feb 25, 2009	12.92	13.07	12.25	12.66	2,617,247	-0.48(-3.68%)
Feb 24, 2009	12.50	13.14	12.33	13.14	3,226,160	+0.70(+5.66%)
Feb 23, 2009	13.12	13.44	12.43	12.44	2,841,549	-0.55(-4.20%)
Feb 20, 2009	12.85	13.22	12.52	12.98	3,485,864	+0.08(+0.62%)
Feb 19, 2009	13.71	13.71	12.90	12.90	2,585,803	-0.40(-3.04%)
Feb 18, 2009	13.17	13.55	13.07	13.31	3,307,450	+0.30(+2.31%)
Feb 17, 2009	13.20	13.48	13.01	13.01	2,751,661	-0.89(-6.43%)
Feb 13, 2009	14.57	14.57	13.90	13.90	2,133,093	-0.43(-2.99%)
Feb 12, 2009	13.72	14.42	13.67	14.33	3,100,142	+0.09(+0.64%)
Feb 11, 2009	13.66	14.29	13.58	14.24	3,226,045	+0.75(+5.54%)
Feb 10, 2009	13.61	14.08	13.45	13.49	5,916,155	-0.20(-1.48%)
Feb 09, 2009	13.73	13.97	13.43	13.69	2,108,850	-0.02(-0.13%)
Feb 06, 2009	13.12	13.73	12.87	13.71	3,586,852	+0.63(+4.82%)
Feb 05, 2009	13.17	13.34	12.82	13.08	3,386,630	-0.40(-3.00%)
Feb 04, 2009	13.48	13.75	13.36	13.48	2,531,203	+0.02(+0.14%)
Feb 03, 2009	13.46	13.59	13.24	13.47	2,002,938	+0.14(+1.06%)
Feb 02, 2009	13.85	13.86	13.03	13.33	2,504,973	-0.10(-0.78%)
Jan 30, 2009	14.06	14.36	13.21	13.43	3,333,386	-0.50(-3.60%)
Jan 29, 2009	14.69	14.86	13.93	13.93	2,131,009	-0.98(-6.57%)
Jan 28, 2009	15.03	15.11	14.45	14.91	3,701,347	+0.47(+3.22%)
Jan 27, 2009	14.41	14.61	13.89	14.45	2,810,149	+0.15(+1.07%)
Jan 26, 2009	14.54	14.73	13.99	14.29	2,650,035	-0.16(-1.10%)
Jan 23, 2009	14.09	14.56	13.78	14.45	2,977,235	+0.14(+0.98%)
Jan 22, 2009	14.87	14.87	14.16	14.31	3,172,009	-0.97(-6.33%)
Jan 21, 2009	14.95	15.34	14.52	15.28	3,472,452	+0.62(+4.22%)
Jan 20, 2009	15.46	15.87	14.64	14.66	3,418,517	-1.00(-6.37%)
Jan 16, 2009	15.96	15.98	15.31	15.66	2,526,040	+0.07(+0.47%)
Jan 15, 2009	15.76	15.95	15.10	15.59	3,132,175	-0.07(-0.47%)
Jan 14, 2009	16.30	16.42	15.66	15.66	2,393,324	-1.03(-6.20%)
Jan 13, 2009	16.32	16.84	16.30	16.69	2,592,000	+0.20(+1.23%)
Jan 12, 2009	17.24	17.44	16.42	16.49	2,568,689	-0.70(-4.10%)
Jan 09, 2009	18.00	18.16	17.15	17.20	2,091,193	-0.62(-3.47%)
Jan 08, 2009	17.41	17.92	17.26	17.81	2,063,406	+0.43(+2.50%)
Jan 07, 2009	17.42	17.88	17.28	17.38	2,826,855	-0.33(-1.87%)
Jan 06, 2009	17.81	18.11	17.51	17.71	2,682,280	+0.13(+0.73%)
Jan 05, 2009	17.23	17.66	17.15	17.58	3,532,663	-0.16(-0.90%)