Cincinnati Financial (NQ: CINF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	20.44	20.62	20.44	20.49	749,798	-0.05(-0.25%)
Dec 30, 2010	20.69	20.71	20.53	20.54	855,337	-0.13(-0.63%)
Dec 29, 2010	20.79	20.79	20.64	20.67	509,754	-0.03(-0.13%)
Dec 28, 2010	20.76	20.76	20.65	20.70	595,644	-0.05(-0.22%)
Dec 27, 2010	20.54	20.77	20.39	20.75	557,154	+0.10(+0.47%)
Dec 23, 2010	20.78	20.85	20.65	20.65	756,839	-0.19(-0.91%)
Dec 22, 2010	20.66	20.86	20.55	20.84	1,145,608	+0.22(+1.07%)
Dec 21, 2010	20.51	20.64	20.37	20.62	1,032,650	+0.25(+1.24%)
Dec 20, 2010	20.49	20.51	20.32	20.36	1,598,920	+0.05(+0.25%)
Dec 17, 2010	20.53	20.61	20.31	20.31	4,335,452	-0.22(-1.06%)
Dec 16, 2010	20.33	20.58	20.33	20.53	1,204,014	+0.11(+0.56%)
Dec 15, 2010	20.41	20.53	20.36	20.41	3,103,982	-0.01(-0.06%)
Dec 14, 2010	20.50	20.55	20.37	20.43	1,258,324	-0.03(-0.16%)
Dec 13, 2010	20.25	20.48	20.18	20.46	1,804,561	+0.33(+1.65%)
Dec 10, 2010	20.13	20.15	19.98	20.13	931,175	+0.08(+0.38%)
Dec 09, 2010	19.99	20.14	19.90	20.05	1,347,256	+0.13(+0.67%)
Dec 08, 2010	19.67	19.92	19.67	19.92	1,468,967	+0.22(+1.10%)
Dec 07, 2010	19.80	19.88	19.66	19.70	4,354,391	+0.13(+0.65%)
Dec 06, 2010	19.58	19.63	19.48	19.57	2,390,732	-0.03(-0.13%)
Dec 03, 2010	19.72	19.80	19.42	19.60	2,417,338	-0.22(-1.13%)
Dec 02, 2010	19.78	19.98	19.72	19.82	1,992,899	+0.15(+0.75%)
Dec 01, 2010	19.55	19.78	19.54	19.67	1,349,984	+0.42(+2.21%)
Nov 30, 2010	19.04	19.36	19.00	19.25	1,569,231	+0.02(+0.08%)
Nov 29, 2010	19.01	19.27	18.86	19.23	993,719	+0.10(+0.53%)
Nov 26, 2010	19.19	19.32	19.13	19.13	686,428	-0.20(-1.02%)
Nov 24, 2010	19.14	19.33	19.33	19.33	1,675,014	+0.31(+1.65%)
Nov 23, 2010	18.97	19.09	18.88	19.02	1,465,841	-0.16(-0.83%)
Nov 22, 2010	19.18	19.23	18.96	19.18	1,755,336	-0.06(-0.30%)
Nov 19, 2010	19.23	19.23	19.02	19.23	1,298,325	-0.01(-0.03%)
Nov 18, 2010	19.09	19.30	18.95	19.24	1,574,914	+0.31(+1.65%)
Nov 17, 2010	18.89	18.96	18.79	18.93	1,586,870	+0.07(+0.37%)
Nov 16, 2010	19.19	19.22	18.79	18.86	2,095,932	-0.42(-2.15%)
Nov 15, 2010	19.11	19.47	19.11	19.27	2,257,584	+0.26(+1.38%)
Nov 12, 2010	19.12	19.13	18.96	19.01	1,063,529	-0.15(-0.80%)
Nov 11, 2010	19.26	19.29	19.11	19.16	1,165,391	-0.18(-0.92%)
Nov 10, 2010	19.21	19.36	19.12	19.34	2,012,184	+0.20(+1.03%)
Nov 09, 2010	19.46	19.46	19.09	19.14	1,302,701	-0.25(-1.28%)
Nov 08, 2010	19.58	19.63	19.26	19.39	2,124,714	-0.24(-1.20%)
Nov 05, 2010	19.74	19.95	19.50	19.63	1,586,887	-0.10(-0.52%)
Nov 04, 2010	19.34	19.74	19.24	19.73	2,238,752	+0.63(+3.31%)
Nov 03, 2010	19.12	19.12	18.84	19.10	2,029,405	+0.02(+0.10%)
Nov 02, 2010	19.07	19.14	18.98	19.08	1,165,737	+0.24(+1.29%)
Nov 01, 2010	18.93	19.14	18.74	18.84	1,638,494	+0.03(+0.17%)
Oct 29, 2010	18.88	18.89	18.70	18.80	1,435,595	-0.08(-0.44%)
Oct 28, 2010	19.31	19.31	18.86	18.89	2,671,213	-0.49(-2.51%)
Oct 27, 2010	19.30	19.40	19.09	19.37	1,496,882	-0.20(-1.04%)
Oct 25, 2010	19.63	19.69	19.53	19.58	1,180,380	+0.11(+0.56%)
Oct 22, 2010	19.34	19.51	19.34	19.47	1,268,508	+0.15(+0.79%)
Oct 21, 2010	19.45	19.60	19.26	19.32	1,403,111	-0.01(-0.03%)
Oct 20, 2010	19.14	19.41	19.08	19.32	1,512,660	+0.31(+1.61%)
Oct 19, 2010	19.07	19.34	18.96	19.02	1,776,520	-0.22(-1.16%)
Oct 18, 2010	19.09	19.24	19.07	19.24	1,040,700	+0.17(+0.87%)
Oct 15, 2010	19.27	19.27	19.02	19.07	2,078,378	-0.03(-0.13%)
Oct 14, 2010	19.01	19.32	18.99	19.10	1,698,941	+0.02(+0.10%)
Oct 13, 2010	19.00	19.22	18.96	19.08	1,184,215	+0.13(+0.67%)
Oct 12, 2010	18.88	18.98	18.78	18.95	1,138,329	+0.10(+0.51%)
Oct 11, 2010	18.93	18.95	18.79	18.86	791,433	-0.01(-0.03%)
Oct 08, 2010	18.88	18.93	18.70	18.86	682,457	+0.04(+0.20%)
Oct 07, 2010	18.97	18.98	18.73	18.82	1,233,004	-0.02(-0.10%)
Oct 06, 2010	18.83	18.86	18.68	18.84	1,270,040	+0.03(+0.14%)
Oct 05, 2010	18.63	18.88	18.36	18.82	2,061,933	+0.38(+2.04%)
Oct 04, 2010	18.43	18.54	18.34	18.44	1,267,765	+0.02(+0.10%)
Oct 01, 2010	18.57	18.60	18.31	18.42	1,842,125	+0.02(+0.10%)
Sep 30, 2010	18.51	18.74	18.39	18.40	2,054,093	+0.08(+0.45%)
Sep 29, 2010	18.47	18.49	18.24	18.32	1,298,834	-0.17(-0.90%)
Sep 28, 2010	18.25	18.52	18.10	18.49	1,633,176	+0.23(+1.26%)
Sep 27, 2010	18.45	18.45	18.22	18.26	1,430,127	-0.12(-0.66%)
Sep 24, 2010	18.07	18.38	17.99	18.38	1,979,819	+0.56(+3.12%)
Sep 23, 2010	17.91	18.07	17.82	17.82	1,590,071	-0.22(-1.20%)
Sep 22, 2010	18.38	18.42	18.04	18.04	2,950,982	-0.36(-1.94%)
Sep 21, 2010	18.73	18.73	18.31	18.40	2,767,195	-0.17(-0.89%)
Sep 20, 2010	18.47	18.63	18.29	18.56	2,292,413	+0.17(+0.90%)
Sep 17, 2010	18.48	18.51	18.27	18.40	2,041,638	+0.07(+0.38%)
Sep 15, 2010	18.09	18.36	18.04	18.33	1,322,263	+0.18(+0.97%)
Sep 14, 2010	18.14	18.26	18.00	18.15	1,379,720	+0.00(+0.00%)
Sep 13, 2010	17.98	18.16	17.91	18.15	1,976,459	+0.35(+1.98%)
Sep 10, 2010	17.80	17.90	17.72	17.80	1,486,334	+0.01(+0.04%)
Sep 09, 2010	17.80	17.87	17.65	17.79	1,655,772	+0.18(+1.00%)
Sep 08, 2010	17.63	17.69	17.48	17.62	2,165,415	+0.09(+0.50%)
Sep 07, 2010	17.77	17.77	17.48	17.53	1,444,812	-0.29(-1.64%)
Sep 03, 2010	17.63	17.82	17.54	17.82	1,696,578	+0.37(+2.15%)
Sep 02, 2010	17.43	17.49	17.30	17.45	1,984,527	+0.07(+0.40%)
Sep 01, 2010	17.04	17.38	16.94	17.38	2,526,641	+0.58(+3.45%)
Aug 31, 2010	16.76	16.91	16.63	16.80	1,953,661	+0.04(+0.26%)
Aug 30, 2010	17.11	17.11	16.74	16.75	1,067,746	-0.39(-2.28%)
Aug 27, 2010	16.93	17.15	16.77	17.14	1,305,222	+0.35(+2.10%)
Aug 26, 2010	17.01	17.01	16.76	16.79	1,395,966	-0.18(-1.04%)
Aug 25, 2010	16.83	17.02	16.66	16.97	1,364,261	+0.09(+0.56%)
Aug 24, 2010	16.74	16.98	16.70	16.87	1,811,358	-0.01(-0.07%)
Aug 23, 2010	17.07	17.07	16.88	16.88	1,039,608	-0.07(-0.41%)
Aug 20, 2010	16.87	17.01	16.73	16.95	1,643,249	+0.06(+0.34%)
Aug 19, 2010	17.17	17.19	16.88	16.90	1,443,085	-0.34(-1.97%)
Aug 18, 2010	17.12	17.24	16.97	17.24	2,399,935	+0.13(+0.74%)
Aug 17, 2010	16.93	17.12	16.85	17.11	1,975,178	+0.35(+2.07%)
Aug 16, 2010	16.74	16.86	16.67	16.77	1,418,654	-0.03(-0.19%)
Aug 13, 2010	16.71	16.99	16.66	16.80	1,737,307	+0.03(+0.15%)
Aug 12, 2010	16.69	16.84	16.63	16.77	1,559,713	-0.08(-0.45%)
Aug 11, 2010	17.09	17.11	16.84	16.85	2,066,472	-0.46(-2.66%)
Aug 10, 2010	17.32	17.41	17.19	17.31	1,567,355	-0.22(-1.26%)
Aug 09, 2010	17.47	17.53	17.38	17.53	1,334,434	+0.21(+1.24%)
Aug 06, 2010	17.43	17.55	17.12	17.31	2,207,680	-0.35(-1.96%)
Aug 05, 2010	17.55	17.68	17.51	17.66	1,058,001	-0.03(-0.18%)
Aug 04, 2010	17.67	17.74	17.54	17.69	1,384,821	+0.14(+0.79%)
Aug 03, 2010	17.72	17.74	17.53	17.55	1,478,858	-0.21(-1.21%)
Aug 02, 2010	17.58	17.77	17.51	17.77	1,550,443	+0.42(+2.40%)
Jul 30, 2010	17.19	17.55	17.18	17.35	1,761,901	-0.12(-0.68%)
Jul 29, 2010	17.66	17.69	17.28	17.47	2,074,521	+0.02(+0.11%)
Jul 28, 2010	17.68	17.68	17.26	17.45	2,065,148	-0.20(-1.11%)
Jul 27, 2010	17.70	17.70	17.56	17.65	1,506,882	+0.06(+0.36%)
Jul 26, 2010	17.36	17.58	17.28	17.58	1,157,179	+0.23(+1.34%)
Jul 23, 2010	17.16	17.38	17.07	17.35	1,381,334	+0.20(+1.14%)
Jul 22, 2010	16.92	17.18	16.87	17.16	2,017,981	+0.47(+2.79%)
Jul 21, 2010	17.11	17.14	16.67	16.69	1,527,707	-0.35(-2.07%)
Jul 20, 2010	16.65	17.05	16.48	17.04	1,834,721	+0.18(+1.05%)
Jul 19, 2010	16.80	16.93	16.66	16.87	1,354,305	+0.10(+0.60%)
Jul 16, 2010	17.23	17.25	16.74	16.77	2,029,755	-0.55(-3.20%)
Jul 15, 2010	17.40	17.42	17.11	17.32	1,510,050	-0.01(-0.04%)
Jul 14, 2010	17.29	17.44	17.11	17.33	1,769,656	-0.06(-0.36%)
Jul 13, 2010	17.15	17.43	17.15	17.39	1,984,173	+0.36(+2.11%)
Jul 12, 2010	17.00	17.10	16.92	17.03	1,791,618	-0.03(-0.15%)
Jul 09, 2010	16.82	17.06	16.79	17.05	1,466,124	+0.16(+0.97%)
Jul 08, 2010	16.77	16.89	16.59	16.89	2,226,097	+0.31(+1.90%)
Jul 07, 2010	16.15	16.59	16.08	16.58	1,969,466	+0.50(+3.13%)
Jul 06, 2010	16.21	16.32	15.90	16.07	1,796,681	-0.01(-0.04%)
Jul 02, 2010	16.17	16.27	15.93	16.08	1,579,789	-0.02(-0.12%)
Jul 01, 2010	16.36	16.41	15.94	16.10	2,612,613	-0.20(-1.20%)
Jun 30, 2010	16.50	16.58	16.29	16.29	2,298,718	-0.21(-1.26%)
Jun 29, 2010	16.86	16.92	16.41	16.50	2,937,014	-0.73(-4.24%)
Jun 25, 2010	17.08	17.24	16.91	17.23	1,728,298	+0.26(+1.52%)
Jun 24, 2010	17.19	17.21	16.92	16.97	1,656,804	-0.23(-1.35%)
Jun 23, 2010	17.40	17.47	17.10	17.21	1,884,307	-0.14(-0.80%)
Jun 22, 2010	17.54	17.59	17.31	17.34	2,413,398	-0.09(-0.54%)
Jun 21, 2010	17.73	17.76	17.38	17.44	1,973,768	-0.13(-0.73%)
Jun 18, 2010	17.63	17.63	17.51	17.57	1,721,608	+0.01(+0.04%)
Jun 17, 2010	17.57	17.57	17.39	17.56	2,058,448	+0.08(+0.46%)
Jun 16, 2010	17.57	17.61	17.39	17.48	1,606,116	-0.17(-0.95%)
Jun 15, 2010	17.38	17.69	17.32	17.65	1,689,141	+0.28(+1.61%)
Jun 14, 2010	17.45	17.54	17.29	17.37	1,972,233	+0.05(+0.29%)
Jun 11, 2010	17.03	17.33	16.99	17.32	1,274,635	+0.12(+0.69%)
Jun 10, 2010	16.83	17.22	16.73	17.20	1,903,664	+0.65(+3.90%)
Jun 09, 2010	16.72	16.75	16.50	16.56	1,842,930	-0.04(-0.26%)
Jun 08, 2010	16.33	16.62	16.15	16.60	1,975,834	+0.30(+1.87%)
Jun 07, 2010	16.51	16.58	16.29	16.29	2,128,053	-0.09(-0.57%)
Jun 04, 2010	16.78	16.81	16.38	16.39	2,259,859	-0.67(-3.93%)
Jun 03, 2010	17.06	17.12	16.89	17.06	1,140,101	+0.02(+0.15%)
Jun 02, 2010	16.70	17.04	16.57	17.03	1,504,693	+0.47(+2.85%)
Jun 01, 2010	16.75	17.02	16.56	16.56	2,311,668	-0.32(-1.91%)
May 28, 2010	16.92	17.03	16.75	16.88	1,981,267	-0.04(-0.22%)
May 27, 2010	16.61	16.92	16.40	16.92	2,308,238	+0.65(+3.97%)
May 26, 2010	16.58	16.58	16.23	16.28	1,972,478	-0.12(-0.72%)
May 25, 2010	16.19	16.39	15.93	16.39	2,944,618	-0.06(-0.34%)
May 24, 2010	16.75	16.77	16.45	16.45	1,475,849	-0.32(-1.89%)
May 21, 2010	16.24	16.77	16.16	16.77	2,558,427	+0.23(+1.39%)
May 20, 2010	16.69	16.96	16.50	16.54	2,884,628	-0.64(-3.72%)
May 19, 2010	17.11	17.33	16.96	17.18	1,618,499	+0.07(+0.44%)
May 18, 2010	17.44	17.49	17.08	17.10	2,717,237	-0.16(-0.90%)
May 17, 2010	17.05	17.30	16.97	17.26	2,137,143	+0.24(+1.42%)
May 14, 2010	17.12	17.16	16.92	17.02	2,280,431	-0.20(-1.15%)
May 13, 2010	17.32	17.41	17.21	17.21	1,641,456	-0.07(-0.40%)
May 12, 2010	17.18	17.30	17.10	17.28	1,641,484	+0.23(+1.35%)
May 11, 2010	17.18	17.31	16.95	17.05	2,267,482	-0.11(-0.62%)
May 10, 2010	17.00	17.20	16.92	17.16	2,813,968	+0.65(+3.95%)
May 07, 2010	16.85	16.98	16.44	16.51	4,485,210	-0.25(-1.52%)
May 06, 2010	17.31	17.40	16.21	16.76	4,280,818	-0.57(-3.26%)
May 05, 2010	17.33	17.46	16.81	17.33	3,007,983	-0.06(-0.36%)
May 04, 2010	17.68	17.68	17.26	17.39	2,537,071	-0.44(-2.47%)
May 03, 2010	17.81	17.93	17.63	17.83	1,793,222	+0.17(+0.95%)
Apr 30, 2010	17.89	17.92	17.62	17.66	2,362,522	-0.43(-2.37%)
Apr 29, 2010	18.11	18.18	17.82	18.09	2,040,042	-0.02(-0.14%)
Apr 28, 2010	17.99	18.33	17.99	18.11	1,480,113	+0.17(+0.97%)
Apr 27, 2010	18.60	18.65	17.92	17.94	1,507,260	-0.70(-3.76%)
Apr 26, 2010	18.77	18.86	18.63	18.64	913,555	-0.12(-0.63%)
Apr 23, 2010	18.51	18.76	18.40	18.76	1,283,154	+0.22(+1.21%)
Apr 22, 2010	18.41	18.55	18.20	18.54	1,241,878	+0.07(+0.40%)
Apr 21, 2010	18.50	18.54	18.34	18.46	2,148,356	-0.03(-0.17%)
Apr 20, 2010	18.43	18.51	18.29	18.49	1,633,355	+0.14(+0.74%)
Apr 19, 2010	18.11	18.36	18.11	18.36	1,377,589	+0.19(+1.06%)
Apr 16, 2010	18.45	18.50	18.10	18.16	2,909,837	-0.35(-1.91%)
Apr 15, 2010	18.57	18.59	18.41	18.52	1,025,546	-0.02(-0.13%)
Apr 14, 2010	18.27	18.54	18.26	18.54	1,263,540	+0.27(+1.50%)
Apr 13, 2010	18.16	18.32	18.06	18.27	1,174,831	+0.13(+0.72%)
Apr 12, 2010	18.27	18.28	18.05	18.14	1,201,597	-0.05(-0.27%)
Apr 09, 2010	18.27	18.39	18.09	18.19	1,229,245	-0.02(-0.14%)
Apr 08, 2010	18.19	18.26	18.05	18.21	1,947,325	+0.06(+0.34%)
Apr 07, 2010	18.27	18.30	18.09	18.15	1,402,066	-0.09(-0.48%)
Apr 06, 2010	18.14	18.26	18.13	18.24	1,119,205	+0.06(+0.34%)
Apr 05, 2010	18.12	18.20	17.98	18.18	1,061,057	+0.12(+0.65%)
Apr 01, 2010	18.01	18.06	18.06	18.06	1,286,967	+0.11(+0.59%)
Mar 31, 2010	18.09	18.09	17.90	17.95	1,507,618	-0.17(-0.92%)
Mar 30, 2010	18.24	18.24	18.05	18.12	1,141,486	-0.08(-0.44%)
Mar 29, 2010	18.08	18.22	18.05	18.20	1,136,444	+0.19(+1.07%)
Mar 26, 2010	17.93	18.13	17.93	18.01	1,171,038	+0.09(+0.49%)
Mar 25, 2010	18.00	18.13	17.91	17.92	1,250,688	+0.04(+0.24%)
Mar 24, 2010	17.82	17.95	17.82	17.88	1,147,115	-0.10(-0.56%)
Mar 23, 2010	17.87	17.99	17.78	17.98	1,136,313	+0.17(+0.95%)
Mar 22, 2010	17.93	17.97	17.77	17.81	1,756,393	-0.20(-1.09%)
Mar 19, 2010	18.11	18.16	17.85	18.01	2,543,828	+0.07(+0.38%)
Mar 18, 2010	17.84	17.94	17.80	17.94	1,064,739	+0.10(+0.58%)
Mar 17, 2010	17.68	17.90	17.66	17.83	1,165,911	+0.22(+1.25%)
Mar 16, 2010	17.61	17.67	17.51	17.61	1,327,494	+0.04(+0.21%)
Mar 15, 2010	17.45	17.60	17.40	17.58	1,603,969	+0.12(+0.67%)
Mar 12, 2010	17.55	17.66	17.38	17.46	2,164,326	+0.01(+0.03%)
Mar 11, 2010	17.36	17.48	17.32	17.45	1,425,503	+0.07(+0.39%)
Mar 10, 2010	17.41	17.50	17.25	17.39	2,084,835	-0.02(-0.14%)
Mar 09, 2010	17.27	17.50	17.26	17.41	1,384,205	+0.06(+0.32%)
Mar 08, 2010	17.27	17.39	17.21	17.36	1,460,027	+0.17(+0.96%)
Mar 05, 2010	17.15	17.26	17.04	17.19	2,229,597	+0.15(+0.86%)
Mar 04, 2010	16.93	17.06	16.90	17.04	1,538,166	+0.09(+0.51%)
Mar 03, 2010	17.05	17.11	16.87	16.96	1,566,703	-0.03(-0.18%)
Mar 02, 2010	16.87	17.02	16.80	16.99	2,258,206	+0.21(+1.28%)
Mar 01, 2010	16.55	16.78	16.43	16.77	1,900,578	+0.30(+1.82%)
Feb 26, 2010	16.54	16.56	16.36	16.47	1,325,340	-0.04(-0.26%)
Feb 25, 2010	16.38	16.52	16.32	16.52	1,370,013	+0.02(+0.15%)
Feb 24, 2010	16.39	16.54	16.28	16.49	1,383,065	+0.20(+1.20%)
Feb 23, 2010	16.45	16.49	16.26	16.30	1,596,714	-0.15(-0.89%)
Feb 22, 2010	16.36	16.46	16.24	16.44	1,379,242	+0.08(+0.49%)
Feb 19, 2010	16.24	16.38	16.18	16.36	1,930,117	+0.03(+0.19%)
Feb 18, 2010	16.23	16.35	16.18	16.33	1,835,569	+0.09(+0.57%)
Feb 17, 2010	16.22	16.26	16.11	16.24	1,101,662	+0.11(+0.68%)
Feb 16, 2010	15.95	16.13	15.87	16.13	1,362,637	+0.21(+1.35%)
Feb 12, 2010	15.78	15.92	15.92	15.92	2,222,480	+0.07(+0.43%)
Feb 11, 2010	15.81	15.98	15.71	15.85	1,464,699	+0.01(+0.08%)
Feb 10, 2010	15.80	15.93	15.68	15.84	1,320,397	+0.04(+0.27%)
Feb 09, 2010	15.81	15.92	15.62	15.79	1,909,374	+0.07(+0.47%)
Feb 08, 2010	16.09	16.18	15.70	15.72	2,340,284	-0.40(-2.47%)
Feb 05, 2010	16.09	16.26	15.87	16.12	2,929,644	+0.03(+0.19%)
Feb 04, 2010	16.15	16.34	16.09	16.09	3,906,853	-0.23(-1.39%)
Feb 03, 2010	16.24	16.36	16.16	16.31	2,045,336	-0.01(-0.04%)
Feb 02, 2010	16.11	16.32	16.06	16.32	1,312,716	+0.20(+1.25%)
Feb 01, 2010	16.26	16.35	16.05	16.12	2,341,438	-0.05(-0.30%)
Jan 29, 2010	16.11	16.30	16.07	16.17	2,368,422	+0.10(+0.61%)
Jan 28, 2010	16.24	16.29	16.02	16.07	1,372,040	-0.13(-0.83%)
Jan 27, 2010	16.03	16.24	15.97	16.20	1,791,325	+0.13(+0.84%)
Jan 26, 2010	16.19	16.40	16.05	16.07	1,409,308	-0.15(-0.91%)
Jan 25, 2010	16.28	16.38	16.14	16.22	1,642,602	+0.11(+0.68%)
Jan 22, 2010	16.43	16.57	16.08	16.11	2,094,789	-0.34(-2.05%)
Jan 21, 2010	16.60	16.71	16.28	16.44	2,179,418	-0.12(-0.74%)
Jan 20, 2010	16.65	16.71	16.43	16.57	1,352,494	-0.19(-1.13%)
Jan 19, 2010	16.51	16.77	16.44	16.76	1,378,716	+0.30(+1.82%)
Jan 15, 2010	16.57	16.46	16.46	16.46	1,581,656	-0.10(-0.63%)
Jan 14, 2010	16.55	16.62	16.36	16.56	1,190,493	+0.04(+0.22%)
Jan 13, 2010	16.48	16.60	16.37	16.52	1,205,390	+0.15(+0.90%)
Jan 12, 2010	16.38	16.54	16.34	16.38	1,347,715	-0.03(-0.19%)
Jan 11, 2010	16.38	16.48	16.30	16.41	1,038,626	+0.12(+0.75%)
Jan 08, 2010	16.26	16.36	16.23	16.28	1,236,873	-0.06(-0.34%)
Jan 07, 2010	16.28	16.36	16.19	16.34	1,604,319	+0.06(+0.38%)
Jan 06, 2010	16.24	16.28	16.17	16.28	1,859,303	+0.04(+0.23%)
Jan 05, 2010	16.19	16.26	16.11	16.24	2,305,977	+0.01(+0.04%)