Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	32.51	32.81	32.37	32.71	3,066,566	+0.35(+1.07%)
Jan 30, 2012	32.17	32.46	32.08	32.37	2,164,663	-0.15(-0.48%)
Jan 27, 2012	32.41	32.68	32.27	32.52	2,438,498	+0.05(+0.14%)
Jan 26, 2012	32.82	33.05	32.31	32.48	3,045,730	-0.25(-0.75%)
Jan 25, 2012	32.53	32.81	32.07	32.72	3,645,144	+0.27(+0.83%)
Jan 24, 2012	32.07	32.51	31.93	32.45	3,258,922	+0.26(+0.81%)
Jan 23, 2012	32.08	32.33	31.91	32.19	5,658,318	+0.20(+0.63%)
Jan 20, 2012	31.84	32.26	31.78	31.99	5,150,347	+0.16(+0.50%)
Jan 19, 2012	31.82	32.32	31.73	31.83	4,453,543	+0.21(+0.68%)
Jan 18, 2012	31.07	31.62	30.89	31.62	4,338,873	+0.42(+1.34%)
Jan 17, 2012	31.75	31.88	31.10	31.20	4,355,678	+0.04(+0.13%)
Jan 13, 2012	31.44	31.48	30.83	31.16	4,828,140	-0.35(-1.11%)
Jan 12, 2012	30.79	31.60	30.66	31.51	10,037,679	-0.53(-1.66%)
Jan 11, 2012	31.78	32.24	31.62	32.04	6,708,346	+0.24(+0.75%)
Jan 10, 2012	30.77	31.99	30.73	31.81	9,976,720	+1.42(+4.68%)
Jan 09, 2012	30.38	30.55	30.11	30.38	4,693,764	+0.10(+0.35%)
Jan 06, 2012	30.66	30.81	30.19	30.28	4,490,898	-0.40(-1.31%)
Jan 05, 2012	29.91	30.80	29.61	30.68	7,492,415	+0.60(+2.01%)
Jan 04, 2012	29.91	30.15	29.60	30.08	4,122,758	+0.75(+2.57%)
Dec 30, 2011	29.21	29.48	28.94	29.32	3,505,557	+0.30(+1.02%)
Dec 29, 2011	28.93	29.04	28.71	29.03	3,018,560	+0.22(+0.78%)
Dec 28, 2011	29.21	29.45	28.72	28.80	3,405,234	-0.47(-1.59%)
Dec 27, 2011	29.35	29.58	29.19	29.27	2,305,065	-0.17(-0.57%)
Dec 23, 2011	29.48	29.53	29.25	29.44	2,532,268	+0.49(+1.70%)
Dec 21, 2011	30.28	30.38	28.50	28.94	11,334,067	-1.89(-6.14%)
Dec 20, 2011	29.84	30.91	29.73	30.84	5,080,369	+1.59(+5.42%)
Dec 19, 2011	30.06	30.37	29.16	29.25	4,036,899	-0.61(-2.05%)
Dec 16, 2011	29.80	30.57	29.73	29.86	9,797,538	-0.02(-0.08%)
Dec 15, 2011	30.05	30.40	29.81	29.88	5,037,913	+0.21(+0.71%)
Dec 14, 2011	30.21	30.33	29.55	29.67	4,606,157	-0.83(-2.73%)
Dec 13, 2011	30.89	31.31	30.28	30.51	3,820,263	-0.24(-0.79%)
Dec 12, 2011	31.21	31.23	30.55	30.75	4,367,625	-0.88(-2.80%)
Dec 09, 2011	30.89	31.77	30.80	31.63	4,333,226	+0.93(+3.03%)
Dec 08, 2011	31.49	31.53	30.61	30.70	5,978,557	-1.11(-3.48%)
Dec 07, 2011	31.66	31.96	30.90	31.81	5,146,640	-0.05(-0.17%)
Dec 06, 2011	32.09	32.19	31.59	31.87	4,614,103	-0.03(-0.10%)
Dec 05, 2011	31.81	32.30	31.30	31.90	7,865,795	+0.67(+2.13%)
Dec 02, 2011	31.08	31.62	30.91	31.23	5,666,088	+0.41(+1.35%)
Dec 01, 2011	30.58	30.93	30.34	30.82	4,969,777	+0.11(+0.36%)
Nov 30, 2011	30.41	30.87	30.36	30.71	7,924,839	+1.17(+3.97%)
Nov 29, 2011	29.84	30.29	29.29	29.54	5,471,102	+0.04(+0.14%)
Nov 28, 2011	28.72	29.64	28.72	29.50	5,526,780	+1.01(+3.54%)
Nov 25, 2011	28.05	28.88	28.05	28.49	2,368,341	+0.24(+0.86%)
Nov 23, 2011	29.38	29.41	28.24	28.25	6,875,311	-1.47(-4.94%)
Nov 22, 2011	29.28	29.93	29.20	29.71	5,391,349	+0.21(+0.71%)
Nov 21, 2011	29.64	29.73	29.04	29.50	4,681,078	-0.69(-2.30%)
Nov 18, 2011	30.48	30.67	29.96	30.20	5,156,852	-0.41(-1.36%)
Nov 17, 2011	31.09	31.34	30.44	30.61	6,029,153	-0.57(-1.84%)
Nov 16, 2011	31.32	31.92	30.96	31.19	12,889,959	-0.53(-1.68%)
Nov 15, 2011	30.78	31.85	30.70	31.72	6,889,023	+0.90(+2.91%)
Nov 14, 2011	31.36	31.41	30.78	30.82	3,942,824	-0.56(-1.77%)
Nov 11, 2011	31.02	31.51	31.02	31.38	4,587,438	+0.67(+2.20%)
Nov 10, 2011	31.00	31.32	30.34	30.70	7,444,416	-0.11(-0.36%)
Nov 09, 2011	31.57	31.61	30.80	30.81	7,299,103	-1.72(-5.30%)
Nov 08, 2011	32.37	32.79	32.16	32.54	5,170,981	+0.40(+1.25%)
Nov 07, 2011	32.21	32.40	31.48	32.14	5,574,362	-0.16(-0.51%)
Nov 04, 2011	32.22	32.44	31.75	32.30	4,419,315	-0.18(-0.55%)
Nov 03, 2011	32.42	32.57	31.50	32.48	10,455,391	+0.60(+1.87%)
Nov 02, 2011	31.07	32.34	30.90	31.88	14,093,402	-0.46(-1.41%)
Nov 01, 2011	32.70	32.81	32.14	32.34	6,587,553	-0.83(-2.52%)
Oct 31, 2011	34.00	34.06	32.98	33.17	8,595,279	-1.33(-3.86%)
Oct 28, 2011	34.76	35.04	34.23	34.50	4,903,107	-0.41(-1.18%)
Oct 27, 2011	33.87	35.31	33.58	34.91	9,041,016	+2.50(+7.71%)
Oct 26, 2011	32.62	32.71	31.39	32.41	5,666,687	+0.44(+1.37%)
Oct 25, 2011	32.52	32.62	31.88	31.98	3,784,141	-0.60(-1.83%)
Oct 24, 2011	32.10	32.84	32.02	32.57	4,825,865	+0.56(+1.74%)
Oct 21, 2011	31.94	32.17	31.71	32.02	6,515,292	+0.39(+1.24%)
Oct 20, 2011	31.46	31.89	30.90	31.62	6,838,647	-0.43(-1.35%)
Oct 19, 2011	32.46	32.73	31.91	32.06	4,211,066	-0.56(-1.71%)
Oct 18, 2011	32.50	32.92	31.76	32.61	6,277,457	+0.09(+0.27%)
Oct 17, 2011	32.94	33.01	32.20	32.53	4,501,915	-0.40(-1.22%)
Oct 14, 2011	32.79	33.16	32.60	32.93	4,749,907	+0.55(+1.69%)
Oct 13, 2011	32.38	32.52	31.95	32.38	5,373,463	-0.11(-0.34%)
Oct 12, 2011	31.72	33.49	31.72	32.49	13,754,592	+1.72(+5.60%)
Oct 11, 2011	30.73	31.09	30.31	30.77	7,070,457	-0.18(-0.57%)
Oct 10, 2011	30.48	31.05	30.31	30.95	5,001,733	+1.03(+3.43%)
Oct 07, 2011	30.09	30.38	29.62	29.92	5,455,427	-0.16(-0.52%)
Oct 06, 2011	29.18	30.07	28.64	30.07	5,535,022	+1.00(+3.43%)
Oct 05, 2011	28.68	29.19	28.35	29.08	5,618,543	+0.41(+1.42%)
Oct 04, 2011	27.55	28.72	27.33	28.67	9,302,065	+0.70(+2.49%)
Oct 03, 2011	28.41	28.95	27.74	27.97	8,716,442	-0.62(-2.15%)
Sep 30, 2011	29.29	29.75	28.57	28.59	7,964,890	-1.07(-3.61%)
Sep 29, 2011	30.18	30.49	29.12	29.66	6,368,121	+0.00(+0.00%)
Sep 28, 2011	30.43	30.65	29.57	29.66	7,169,833	-0.67(-2.21%)
Sep 27, 2011	29.78	31.24	29.64	30.33	9,162,875	+1.13(+3.86%)
Sep 26, 2011	28.63	29.25	28.08	29.20	5,898,774	+0.69(+2.41%)
Sep 23, 2011	27.57	28.74	27.36	28.51	6,324,656	+0.76(+2.73%)
Sep 22, 2011	27.74	28.07	27.28	27.76	8,351,381	-0.90(-3.13%)
Sep 21, 2011	29.24	29.77	28.64	28.66	5,704,762	-0.53(-1.81%)
Sep 20, 2011	29.40	29.96	29.11	29.19	5,866,570	-0.01(-0.05%)
Sep 19, 2011	29.27	29.44	28.91	29.20	6,369,898	-0.55(-1.84%)
Sep 16, 2011	29.76	29.99	29.35	29.75	5,403,035	+0.06(+0.20%)
Sep 15, 2011	29.46	29.77	29.26	29.69	7,479,699	+0.54(+1.85%)
Sep 14, 2011	28.46	29.48	28.38	29.15	12,387,070	+0.90(+3.18%)
Sep 13, 2011	28.19	28.32	27.80	28.25	7,103,682	+0.21(+0.75%)
Sep 12, 2011	27.28	28.05	27.19	28.04	8,398,220	+0.32(+1.17%)
Sep 09, 2011	27.94	28.34	27.52	27.72	9,570,667	-0.56(-1.98%)
Sep 08, 2011	29.12	29.40	27.94	28.28	8,301,253	-1.01(-3.44%)
Sep 07, 2011	28.04	29.29	27.86	29.29	11,636,768	+1.76(+6.39%)
Sep 06, 2011	27.03	27.57	26.51	27.53	7,300,028	-0.33(-1.19%)
Sep 02, 2011	28.22	28.49	27.77	27.86	5,285,988	-0.92(-3.18%)
Sep 01, 2011	29.39	29.54	28.66	28.77	8,192,797	-0.16(-0.54%)
Aug 31, 2011	28.67	29.08	28.66	28.93	6,572,975	+0.30(+1.04%)
Aug 30, 2011	28.60	28.83	28.15	28.63	5,049,853	-0.12(-0.41%)
Aug 29, 2011	28.11	28.75	27.91	28.75	5,580,576	+1.01(+3.65%)
Aug 26, 2011	26.91	27.97	26.50	27.74	9,305,844	+0.75(+2.77%)
Aug 25, 2011	27.48	27.90	26.65	26.99	8,140,769	-0.56(-2.02%)
Aug 24, 2011	27.09	27.81	26.81	27.55	8,608,599	+0.32(+1.17%)
Aug 23, 2011	25.81	27.25	25.71	27.23	8,620,045	+1.48(+5.76%)
Aug 22, 2011	25.79	26.70	25.53	25.75	13,321,205	+0.67(+2.65%)
Aug 19, 2011	24.44	26.08	24.41	25.08	17,379,782	+0.25(+1.02%)
Aug 18, 2011	27.37	27.52	24.59	24.83	22,328,254	-3.58(-12.61%)
Aug 17, 2011	28.71	28.85	28.10	28.41	7,143,314	-0.19(-0.67%)
Aug 16, 2011	28.83	28.90	28.10	28.60	9,734,456	-0.55(-1.88%)
Aug 15, 2011	29.32	29.60	28.58	29.15	8,068,527	-0.31(-1.04%)
Aug 12, 2011	28.85	29.60	28.31	29.45	7,137,601	+0.73(+2.56%)
Aug 11, 2011	27.84	29.02	27.84	28.72	10,955,766	+0.98(+3.55%)
Aug 10, 2011	28.92	29.18	27.61	27.74	11,553,444	-1.84(-6.21%)
Aug 09, 2011	28.99	29.58	27.22	29.57	14,095,914	+1.50(+5.33%)
Aug 08, 2011	29.90	30.53	28.06	28.08	12,884,837	-2.90(-9.36%)
Aug 05, 2011	31.62	31.96	30.05	30.98	11,701,914	-0.39(-1.24%)
Aug 04, 2011	32.55	32.78	31.34	31.36	9,723,181	-1.79(-5.39%)
Aug 03, 2011	32.27	33.32	32.27	33.15	9,568,153	+1.07(+3.33%)
Aug 02, 2011	33.15	33.96	32.05	32.08	14,307,724	-0.15(-0.46%)
Aug 01, 2011	32.14	32.67	31.67	32.23	8,819,244	+0.38(+1.18%)
Jul 29, 2011	31.46	31.96	31.18	31.86	6,419,044	+0.05(+0.14%)
Jul 28, 2011	31.88	32.26	31.69	31.81	5,354,705	-0.05(-0.16%)
Jul 27, 2011	33.33	33.37	31.56	31.86	7,740,109	-1.75(-5.21%)
Jul 26, 2011	33.89	33.91	33.33	33.61	4,657,929	-0.27(-0.81%)
Jul 25, 2011	33.33	33.98	33.29	33.89	3,884,628	+0.25(+0.75%)
Jul 22, 2011	33.55	33.81	33.38	33.64	2,902,299	+0.15(+0.44%)
Jul 21, 2011	33.43	33.90	33.21	33.49	4,212,339	+0.19(+0.56%)
Jul 20, 2011	33.86	33.91	33.27	33.30	3,666,670	-0.65(-1.91%)
Jul 19, 2011	33.38	34.02	33.38	33.95	3,466,769	+0.96(+2.90%)
Jul 18, 2011	33.60	33.61	32.82	32.99	3,486,375	-0.78(-2.30%)
Jul 15, 2011	33.54	33.81	33.33	33.77	4,971,453	+0.49(+1.48%)
Jul 14, 2011	34.02	34.46	33.20	33.27	4,873,266	-0.47(-1.41%)
Jul 13, 2011	33.79	34.29	33.59	33.75	4,727,409	+0.22(+0.65%)
Jul 12, 2011	33.46	33.78	33.14	33.53	6,805,586	-0.56(-1.63%)
Jul 11, 2011	34.47	34.75	33.90	34.09	3,892,840	-0.74(-2.12%)
Jul 08, 2011	35.05	35.39	34.44	34.83	4,766,168	-0.57(-1.60%)
Jul 07, 2011	34.96	35.43	34.95	35.39	5,035,309	+0.74(+2.13%)
Jul 06, 2011	34.47	34.70	34.44	34.65	4,078,904	+0.15(+0.44%)
Jul 05, 2011	33.99	34.52	33.90	34.50	4,421,385	+0.40(+1.16%)
Jul 01, 2011	33.50	34.13	33.34	34.10	4,751,986	+0.67(+1.99%)
Jun 30, 2011	33.48	33.80	33.34	33.44	5,086,557	+0.12(+0.36%)
Jun 29, 2011	33.57	33.67	33.07	33.32	4,443,846	+0.10(+0.32%)
Jun 28, 2011	32.92	33.47	32.81	33.22	6,818,056	+0.44(+1.35%)
Jun 27, 2011	32.50	32.95	32.19	32.77	5,249,043	+0.34(+1.04%)
Jun 24, 2011	32.91	34.10	32.34	32.44	7,936,994	-0.44(-1.33%)
Jun 23, 2011	32.26	32.94	31.98	32.87	5,910,497	+0.20(+0.61%)
Jun 22, 2011	32.75	33.21	32.45	32.67	7,137,833	-0.18(-0.55%)
Jun 21, 2011	31.04	32.88	31.03	32.86	12,480,537	+1.89(+6.11%)
Jun 20, 2011	30.95	31.01	30.39	30.96	6,345,399	+0.12(+0.38%)
Jun 17, 2011	30.34	31.44	30.25	30.84	16,690,483	+0.96(+3.22%)
Jun 16, 2011	30.82	31.05	29.36	29.88	16,206,796	-0.94(-3.05%)
Jun 15, 2011	31.84	31.93	30.80	30.82	12,808,131	-1.34(-4.17%)
Jun 14, 2011	32.50	32.57	31.34	32.16	13,681,985	-0.08(-0.24%)
Jun 13, 2011	33.27	33.49	32.23	32.24	8,631,573	-1.04(-3.14%)
Jun 10, 2011	33.47	33.51	33.12	33.28	4,206,978	-0.27(-0.80%)
Jun 09, 2011	33.27	33.78	33.19	33.55	3,598,504	+0.35(+1.04%)
Jun 08, 2011	33.70	33.77	33.13	33.21	4,280,162	-0.64(-1.90%)
Jun 07, 2011	33.92	34.21	33.82	33.85	3,593,135	+0.01(+0.04%)
Jun 06, 2011	33.64	34.12	33.54	33.84	5,689,959	+0.18(+0.54%)
Jun 03, 2011	33.89	34.19	33.65	33.65	4,618,512	+0.52(+1.56%)
May 24, 2011	32.99	33.23	32.91	33.14	4,241,928	+0.22(+0.68%)
May 23, 2011	33.12	33.22	32.69	32.91	7,250,720	-0.85(-2.51%)
May 20, 2011	33.52	34.04	33.47	33.76	4,705,518	+0.16(+0.49%)
May 19, 2011	33.62	33.72	33.30	33.60	6,370,808	+0.15(+0.44%)
May 18, 2011	33.52	33.65	33.01	33.45	7,444,576	-0.16(-0.47%)
May 17, 2011	33.34	33.69	33.01	33.61	7,289,476	-0.01(-0.04%)
May 16, 2011	34.52	34.75	33.56	33.63	6,920,926	-1.24(-3.56%)
May 13, 2011	35.49	35.51	34.87	34.87	3,556,589	-0.70(-1.97%)
May 12, 2011	34.88	35.58	34.71	35.57	4,357,845	+0.57(+1.64%)
May 11, 2011	35.90	35.91	34.62	34.99	4,691,393	-0.78(-2.18%)
May 10, 2011	35.48	35.81	35.24	35.77	3,717,306	+0.47(+1.34%)
May 09, 2011	35.00	35.56	34.95	35.30	3,105,709	+0.30(+0.85%)
May 06, 2011	35.41	35.70	34.79	35.00	7,483,223	+0.11(+0.33%)
May 05, 2011	35.11	35.58	34.74	34.89	6,832,692	-0.34(-0.97%)
May 04, 2011	35.32	35.79	34.79	35.23	8,201,763	-0.11(-0.32%)
May 03, 2011	35.64	35.68	33.54	35.34	31,368,966	-2.14(-5.70%)
May 02, 2011	37.50	38.06	37.41	37.48	5,053,579	-0.31(-0.83%)
Apr 29, 2011	36.97	37.95	36.89	37.80	6,660,825	+0.67(+1.79%)
Apr 28, 2011	37.19	37.64	36.95	37.13	3,149,365	-0.16(-0.43%)
Apr 27, 2011	37.45	37.45	36.90	37.29	4,962,101	-0.07(-0.20%)
Apr 26, 2011	37.44	37.52	37.09	37.36	5,428,029	+0.05(+0.15%)
Apr 25, 2011	37.38	37.80	36.99	37.31	3,547,862	-0.29(-0.78%)
Apr 21, 2011	37.40	37.81	37.35	37.60	3,821,595	+0.20(+0.52%)
Apr 20, 2011	36.92	37.41	36.69	37.41	4,316,533	+1.26(+3.48%)
Apr 19, 2011	35.50	36.16	35.50	36.15	3,689,096	+0.60(+1.68%)
Apr 18, 2011	35.45	35.57	35.00	35.55	5,643,950	-0.34(-0.95%)
Apr 15, 2011	36.01	36.25	35.57	35.89	13,388,351	-0.94(-2.55%)
Apr 14, 2011	36.25	36.95	36.17	36.83	4,101,487	+0.24(+0.66%)
Apr 13, 2011	36.74	36.82	36.33	36.59	3,273,551	+0.15(+0.41%)
Apr 12, 2011	36.52	36.74	36.22	36.44	3,656,562	-0.26(-0.72%)
Apr 11, 2011	36.79	36.99	36.49	36.70	3,117,638	+0.11(+0.30%)
Apr 08, 2011	36.98	37.00	36.28	36.59	3,290,132	-0.25(-0.68%)
Apr 07, 2011	37.01	37.30	36.67	36.84	3,149,471	-0.26(-0.71%)
Apr 06, 2011	37.72	37.72	36.75	37.11	3,485,362	-0.28(-0.76%)
Apr 05, 2011	37.45	37.66	37.28	37.39	4,053,855	-0.16(-0.41%)
Apr 04, 2011	37.64	37.73	37.32	37.55	2,985,532	-0.03(-0.07%)
Apr 01, 2011	37.31	37.78	37.07	37.57	3,819,110	+0.46(+1.24%)
Mar 31, 2011	37.16	37.32	37.03	37.11	3,514,692	-0.11(-0.31%)
Mar 30, 2011	37.23	37.29	36.99	37.23	3,307,575	+0.33(+0.89%)
Mar 29, 2011	36.27	36.90	36.09	36.90	3,303,673	+0.62(+1.71%)
Mar 28, 2011	36.62	36.68	36.25	36.28	4,252,078	-0.21(-0.57%)
Mar 25, 2011	36.68	37.01	36.49	36.49	7,098,443	+0.11(+0.30%)
Mar 24, 2011	35.34	36.39	35.19	36.38	5,780,306	+1.33(+3.80%)
Mar 23, 2011	35.05	35.19	34.42	35.05	3,791,837	+0.00(+0.00%)
Mar 22, 2011	34.47	35.31	34.40	35.05	5,798,850	+0.57(+1.67%)
Mar 21, 2011	34.44	34.57	34.10	34.47	3,990,336	+0.65(+1.91%)
Mar 18, 2011	34.45	34.49	33.62	33.83	7,042,138	-0.23(-0.68%)
Mar 17, 2011	33.82	34.14	33.38	34.06	4,583,565	+0.81(+2.43%)
Mar 16, 2011	33.57	33.84	33.00	33.25	5,111,643	-0.49(-1.45%)
Mar 15, 2011	33.13	33.96	32.16	33.74	5,650,786	-0.62(-1.82%)
Mar 14, 2011	34.49	34.79	34.10	34.36	2,730,765	-0.46(-1.31%)
Mar 11, 2011	34.67	34.97	34.15	34.82	4,914,942	+0.12(+0.34%)
Mar 10, 2011	35.28	35.46	34.66	34.70	7,638,432	-1.05(-2.93%)
Mar 09, 2011	35.26	35.88	35.22	35.75	8,038,337	+0.29(+0.80%)
Mar 08, 2011	34.55	35.55	34.50	35.47	5,129,663	+0.85(+2.47%)
Mar 07, 2011	34.98	35.02	34.36	34.61	5,184,921	-0.19(-0.54%)
Mar 04, 2011	35.08	35.10	34.36	34.80	3,470,768	-0.24(-0.68%)
Mar 03, 2011	34.22	35.20	34.15	35.03	4,497,436	+1.04(+3.04%)
Mar 02, 2011	33.90	34.46	33.73	34.00	4,992,376	+0.04(+0.11%)
Mar 01, 2011	35.13	35.22	33.92	33.96	6,050,588	-1.09(-3.10%)
Feb 28, 2011	35.07	35.16	34.49	35.05	4,587,545	+0.16(+0.47%)
Feb 25, 2011	34.29	34.93	34.20	34.88	4,097,564	+0.72(+2.11%)
Feb 24, 2011	33.70	34.24	33.61	34.16	6,358,703	+0.47(+1.38%)
Feb 23, 2011	34.21	34.30	33.40	33.70	7,153,449	-0.75(-2.17%)
Feb 22, 2011	34.95	35.13	34.41	34.45	5,884,834	-0.99(-2.80%)
Feb 18, 2011	35.07	35.45	34.83	35.44	5,781,981	+0.39(+1.11%)
Feb 17, 2011	34.65	35.23	34.64	35.05	2,994,408	+0.11(+0.31%)
Feb 16, 2011	34.94	35.05	34.67	34.94	3,675,834	+0.06(+0.18%)
Feb 15, 2011	34.67	35.05	34.60	34.88	4,412,740	+0.05(+0.16%)
Feb 14, 2011	34.35	34.83	34.34	34.83	3,495,894	+0.40(+1.17%)
Feb 11, 2011	34.24	34.44	33.90	34.42	3,494,389	+0.07(+0.20%)
Feb 10, 2011	33.63	34.37	33.56	34.36	4,310,969	+0.52(+1.52%)
Feb 09, 2011	34.75	34.84	33.75	33.84	5,997,750	-1.14(-3.27%)
Feb 08, 2011	34.23	35.14	33.72	34.98	6,661,292	+0.92(+2.69%)
Feb 07, 2011	33.75	34.85	33.57	34.07	9,061,302	-0.32(-0.93%)
Feb 04, 2011	34.24	34.47	33.74	34.39	7,475,525	+0.25(+0.72%)
Feb 03, 2011	34.65	34.88	34.08	34.14	6,587,825	-0.58(-1.68%)
Feb 02, 2011	34.22	34.72	34.19	34.72	5,594,227	+0.37(+1.07%)