McCormick & Co (NY: MKC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	18.43	18.73	18.32	18.72	2,448,261	+0.30(+1.63%)
Oct 28, 2010	18.28	18.42	18.24	18.42	1,751,694	+0.22(+1.21%)
Oct 27, 2010	18.25	18.26	18.05	18.20	1,172,495	-0.09(-0.51%)
Oct 25, 2010	18.48	18.50	18.28	18.29	1,546,330	-0.09(-0.48%)
Oct 22, 2010	18.28	18.38	18.22	18.38	1,595,814	+0.15(+0.84%)
Oct 21, 2010	18.18	18.29	18.12	18.23	1,223,476	+0.10(+0.56%)
Oct 20, 2010	18.06	18.18	18.06	18.13	892,235	+0.12(+0.68%)
Oct 19, 2010	18.16	18.25	17.91	18.00	1,914,475	-0.29(-1.60%)
Oct 18, 2010	18.18	18.30	18.07	18.30	1,741,060	+0.12(+0.65%)
Oct 15, 2010	18.14	18.19	17.99	18.18	2,025,768	+0.15(+0.82%)
Oct 14, 2010	18.01	18.12	17.97	18.03	1,108,110	+0.03(+0.16%)
Oct 13, 2010	17.87	18.04	17.81	18.00	1,454,682	+0.19(+1.09%)
Oct 12, 2010	17.78	17.82	17.70	17.81	1,825,034	-0.02(-0.09%)
Oct 11, 2010	17.68	17.84	17.67	17.82	1,817,108	+0.17(+0.94%)
Oct 08, 2010	17.66	17.70	17.59	17.66	1,468,306	+0.01(+0.05%)
Oct 07, 2010	17.73	17.79	17.62	17.65	1,577,856	-0.01(-0.07%)
Oct 06, 2010	17.59	17.78	17.59	17.66	1,272,969	+0.06(+0.34%)
Oct 05, 2010	17.64	17.72	17.56	17.60	2,174,333	+0.05(+0.31%)
Oct 04, 2010	17.60	17.72	17.50	17.55	1,590,058	-0.04(-0.24%)
Oct 01, 2010	17.59	17.87	17.50	17.59	2,563,910	-0.16(-0.91%)
Sep 30, 2010	17.75	18.09	17.60	17.75	13,481	+0.40(+2.29%)
Sep 29, 2010	17.34	17.43	17.28	17.35	1,693,092	+0.00(+0.00%)
Sep 28, 2010	17.54	17.56	17.20	17.35	3,279,285	-0.15(-0.87%)
Sep 27, 2010	17.65	17.65	17.49	17.50	1,149,899	-0.11(-0.62%)
Sep 24, 2010	17.47	17.64	17.47	17.61	1,185,381	+0.28(+1.63%)
Sep 23, 2010	17.38	17.47	17.30	17.33	1,252,106	-0.14(-0.77%)
Sep 22, 2010	17.49	17.58	17.45	17.47	1,270,888	+0.00(+0.00%)
Sep 21, 2010	17.48	17.51	17.31	17.47	1,600,693	-0.06(-0.34%)
Sep 20, 2010	17.48	17.55	17.42	17.53	1,416,043	+0.11(+0.65%)
Sep 17, 2010	17.41	17.50	17.32	17.41	1,798,764	+0.12(+0.71%)
Sep 15, 2010	17.21	17.36	17.17	17.29	1,361,502	+0.08(+0.47%)
Sep 14, 2010	17.20	17.27	17.14	17.21	1,786,865	+0.01(+0.05%)
Sep 13, 2010	17.37	17.39	17.13	17.20	1,684,381	-0.05(-0.32%)
Sep 10, 2010	17.33	17.37	17.24	17.26	1,358,773	-0.02(-0.10%)
Sep 09, 2010	17.44	17.45	17.27	17.27	1,385,606	-0.05(-0.27%)
Sep 08, 2010	17.21	17.34	17.20	17.32	1,331,777	+0.19(+1.11%)
Sep 07, 2010	17.11	17.21	17.02	17.13	333	+0.01(+0.05%)
Sep 03, 2010	17.14	17.16	17.06	17.12	1,621,114	+0.01(+0.07%)
Sep 02, 2010	17.06	17.11	16.96	17.11	374	+0.07(+0.40%)
Sep 01, 2010	17.01	17.07	16.89	17.04	1,645,483	+0.22(+1.28%)
Aug 31, 2010	16.81	16.92	16.72	16.83	36,301	+0.01(+0.05%)
Aug 30, 2010	16.96	17.01	16.81	16.82	1,555,563	-0.11(-0.67%)
Aug 27, 2010	16.86	16.95	16.62	16.93	1,608,359	+0.24(+1.44%)
Aug 26, 2010	16.69	16.78	16.63	16.69	236	-0.03(-0.15%)
Aug 25, 2010	16.67	16.76	16.62	16.72	2,259,321	-0.02(-0.10%)
Aug 24, 2010	17.06	17.07	16.67	16.73	416	-0.38(-2.22%)
Aug 23, 2010	17.29	17.34	17.10	17.11	1,930,225	-0.16(-0.90%)
Aug 20, 2010	17.07	17.28	17.04	17.27	3,034,000	+0.14(+0.84%)
Aug 19, 2010	17.07	17.18	16.95	17.12	416	-0.03(-0.20%)
Aug 18, 2010	17.04	17.19	16.96	17.16	1,430,010	+0.15(+0.89%)
Aug 17, 2010	16.87	17.09	16.75	17.01	1,601,387	+0.25(+1.51%)
Aug 16, 2010	16.72	16.77	16.59	16.75	1,550,080	-0.03(-0.18%)
Aug 13, 2010	16.78	16.87	16.72	16.78	903,645	-0.05(-0.28%)
Aug 12, 2010	16.58	16.84	16.53	16.83	1,603,137	+0.14(+0.86%)
Aug 11, 2010	16.61	16.75	16.53	16.69	1,720,166	-0.13(-0.78%)
Aug 10, 2010	16.63	16.90	16.61	16.82	1,070,593	+0.10(+0.61%)
Aug 09, 2010	16.68	16.81	16.61	16.72	1,030,513	+0.11(+0.69%)
Aug 06, 2010	16.60	16.72	16.42	16.60	1,875,913	-0.13(-0.76%)
Aug 05, 2010	16.96	16.96	16.68	16.73	1,332,012	-0.29(-1.69%)
Aug 04, 2010	16.80	17.04	16.79	17.02	1,559,353	+0.20(+1.21%)
Aug 03, 2010	16.71	16.87	16.67	16.81	1,760,686	+0.05(+0.28%)
Aug 02, 2010	16.76	16.81	16.65	16.77	2,160,510	+0.16(+0.97%)
Jul 30, 2010	16.61	16.63	16.27	16.61	1,733,723	+0.18(+1.11%)
Jul 29, 2010	16.72	16.72	16.37	16.42	1,300,099	-0.26(-1.54%)
Jul 28, 2010	16.68	16.85	16.64	16.68	248	-0.17(-1.00%)
Jul 27, 2010	16.85	16.85	16.62	16.85	188,962	+0.21(+1.24%)
Jul 26, 2010	16.50	16.64	16.50	16.64	1,489,573	+0.19(+1.13%)
Jul 23, 2010	16.42	16.49	16.36	16.46	1,702,473	+0.05(+0.28%)
Jul 22, 2010	16.42	16.49	16.33	16.41	2,330,949	+0.08(+0.49%)
Jul 21, 2010	16.47	16.53	16.29	16.33	1,910,069	-0.09(-0.57%)
Jul 20, 2010	16.42	16.43	16.09	16.42	1,339,885	+0.21(+1.28%)
Jul 19, 2010	16.22	16.31	16.17	16.22	811,710	-0.00(-0.03%)
Jul 16, 2010	16.22	16.45	16.19	16.22	1,596,029	-0.18(-1.08%)
Jul 15, 2010	16.48	16.55	16.34	16.40	1,407,247	-0.10(-0.59%)
Jul 14, 2010	16.33	16.50	16.31	16.50	2,087,748	+0.16(+0.98%)
Jul 13, 2010	16.38	16.44	16.31	16.34	2,261,481	+0.10(+0.60%)
Jul 12, 2010	16.10	16.25	16.08	16.24	1,991,358	+0.07(+0.44%)
Jul 09, 2010	16.17	16.21	16.09	16.17	1,638,944	+0.03(+0.16%)
Jul 08, 2010	16.33	16.33	16.11	16.14	2,514,722	-0.14(-0.86%)
Jul 07, 2010	16.02	16.28	15.98	16.28	2,799,624	+0.27(+1.66%)
Jul 06, 2010	15.99	16.10	15.90	16.01	1,693,518	+0.17(+1.07%)
Jul 02, 2010	15.85	15.97	15.78	15.85	2,428,833	-0.10(-0.61%)
Jul 01, 2010	15.98	15.98	15.79	15.94	3,273,264	-0.03(-0.18%)
Jun 30, 2010	16.17	16.20	15.97	15.97	1,354	-0.26(-1.61%)
Jun 29, 2010	16.38	16.44	16.17	16.23	2,063,838	-0.16(-1.00%)
Jun 25, 2010	16.40	16.67	16.31	16.40	5,741,248	+0.00(+0.03%)
Jun 24, 2010	16.54	16.97	16.34	16.39	8,039,538	-0.09(-0.54%)
Jun 23, 2010	16.68	16.71	16.46	16.48	3,728,452	-0.16(-0.96%)
Jun 22, 2010	16.77	16.85	16.64	16.64	2,087,593	-0.15(-0.88%)
Jun 21, 2010	16.97	17.13	16.70	16.79	2,562,364	-0.27(-1.58%)
Jun 18, 2010	17.06	17.14	17.00	17.06	1,969,280	-0.10(-0.56%)
Jun 17, 2010	16.88	17.15	16.88	17.15	2,175,982	+0.23(+1.37%)
Jun 16, 2010	16.82	16.97	16.76	16.92	1,968,343	-0.01(-0.07%)
Jun 15, 2010	16.76	16.94	16.68	16.94	2,108,253	+0.27(+1.62%)
Jun 14, 2010	16.75	16.82	16.65	16.67	2,697,185	-0.03(-0.18%)
Jun 11, 2010	16.67	16.78	16.49	16.70	1,692,671	-0.06(-0.38%)
Jun 10, 2010	16.58	16.77	16.55	16.76	2,043,608	+0.35(+2.15%)
Jun 09, 2010	16.54	16.55	16.34	16.41	2,001,846	-0.01(-0.08%)
Jun 08, 2010	16.24	16.44	16.18	16.42	2,146,661	+0.18(+1.09%)
Jun 07, 2010	16.33	16.44	16.23	16.24	1,266,060	-0.05(-0.28%)
Jun 04, 2010	16.29	16.55	16.25	16.29	2,313,717	-0.42(-2.49%)
Jun 03, 2010	16.56	16.71	16.53	16.70	1,811,381	+0.16(+0.94%)
Jun 02, 2010	16.19	16.55	16.17	16.55	9,969	+0.38(+2.37%)
Jun 01, 2010	16.11	16.36	16.09	16.17	1,505,546	-0.06(-0.39%)
May 28, 2010	16.23	16.32	16.14	16.23	1,980,386	-0.09(-0.57%)
May 27, 2010	16.22	16.32	16.07	16.32	1,821,898	+0.30(+1.86%)
May 26, 2010	16.05	16.22	15.90	16.02	3,515,568	+0.08(+0.47%)
May 25, 2010	15.94	15.96	15.64	15.95	3,399,729	-0.26(-1.58%)
May 24, 2010	16.22	16.32	16.12	16.20	2,035,335	-0.10(-0.62%)
May 21, 2010	16.04	16.31	15.86	16.30	3,067,239	+0.11(+0.65%)
May 20, 2010	16.26	16.33	16.17	16.20	3,154,409	-0.28(-1.69%)
May 19, 2010	16.36	16.58	16.30	16.48	2,313,564	+0.02(+0.10%)
May 18, 2010	16.72	16.77	16.42	16.46	2,183,898	-0.21(-1.26%)
May 17, 2010	16.56	16.72	16.49	16.67	1,898,867	+0.14(+0.87%)
May 14, 2010	16.53	16.67	16.49	16.53	2,275,277	-0.10(-0.61%)
May 13, 2010	16.61	16.81	16.61	16.63	1,447,283	-0.03(-0.15%)
May 12, 2010	16.59	16.67	16.49	16.65	1,336,439	+0.11(+0.64%)
May 11, 2010	16.60	16.68	16.52	16.55	1,289,798	+0.01(+0.08%)
May 10, 2010	16.40	16.54	16.39	16.54	1,751,003	+0.57(+3.56%)
May 07, 2010	16.21	16.28	15.95	15.97	3,620,009	-0.10(-0.60%)
May 06, 2010	16.06	16.62	15.88	16.06	237	-0.52(-3.12%)
May 05, 2010	16.58	16.64	16.53	16.58	1,326,080	+0.00(+0.03%)
May 04, 2010	16.54	16.65	16.47	16.58	1,867,776	-0.09(-0.53%)
May 03, 2010	16.66	16.73	16.62	16.67	2,313,039	+0.02(+0.10%)
Apr 30, 2010	16.79	16.91	16.64	16.65	1,895,785	-0.08(-0.50%)
Apr 29, 2010	16.49	16.77	16.46	16.73	1,167,818	+0.29(+1.77%)
Apr 28, 2010	16.45	16.53	16.31	16.44	1,277,083	+0.03(+0.21%)
Apr 27, 2010	16.60	16.65	16.40	16.41	2,339,130	-0.23(-1.37%)
Apr 26, 2010	16.67	16.76	16.62	16.64	1,404,366	+0.02(+0.13%)
Apr 23, 2010	16.56	16.62	16.41	16.62	1,446,256	+0.02(+0.10%)
Apr 22, 2010	16.45	16.60	16.38	16.60	2,082,761	+0.12(+0.71%)
Apr 21, 2010	16.48	16.57	16.40	16.48	13,622	+0.06(+0.36%)
Apr 20, 2010	16.33	16.43	16.27	16.42	1,595,570	+0.11(+0.70%)
Apr 19, 2010	16.19	16.31	16.12	16.31	1,198,567	+0.05(+0.31%)
Apr 16, 2010	16.23	16.30	16.20	16.26	2,462,080	+0.01(+0.05%)
Apr 15, 2010	16.10	16.25	15.98	16.25	1,744,584	+0.15(+0.94%)
Apr 14, 2010	16.17	16.19	16.05	16.10	1,479,068	-0.06(-0.39%)
Apr 13, 2010	16.09	16.20	16.04	16.16	954,827	+0.02(+0.10%)
Apr 12, 2010	16.20	16.22	16.11	16.14	1,085,931	-0.03(-0.16%)
Apr 09, 2010	16.09	16.17	16.03	16.17	901,919	+0.12(+0.73%)
Apr 08, 2010	15.99	16.09	15.94	16.05	1,507,311	+0.05(+0.29%)
Apr 07, 2010	16.03	16.07	15.95	16.01	1,485,393	-0.08(-0.52%)
Apr 06, 2010	15.93	16.09	15.93	16.09	1,382,668	+0.04(+0.24%)
Apr 05, 2010	16.20	16.21	15.96	16.05	1,373,210	-0.13(-0.78%)
Apr 01, 2010	16.16	16.18	16.18	16.18	1,182,118	+0.09(+0.57%)
Mar 31, 2010	16.05	16.16	15.98	16.09	1,748,952	+0.03(+0.18%)
Mar 30, 2010	15.92	16.06	15.92	16.06	1,818,630	+0.18(+1.16%)
Mar 29, 2010	15.84	15.93	15.77	15.87	2,028,957	+0.09(+0.58%)
Mar 26, 2010	15.93	16.09	15.75	15.78	2,301,135	-0.17(-1.05%)
Mar 25, 2010	16.43	16.52	15.91	15.95	6,218,189	-0.56(-3.40%)
Mar 24, 2010	16.60	16.61	16.43	16.51	2,476,469	-0.14(-0.86%)
Mar 23, 2010	16.51	16.65	16.44	16.65	1,405,275	+0.13(+0.79%)
Mar 22, 2010	16.38	16.52	16.29	16.52	1,909,579	+0.12(+0.74%)
Mar 19, 2010	16.39	16.43	16.28	16.40	2,360,880	+0.11(+0.67%)
Mar 18, 2010	16.28	16.38	16.27	16.29	1,162,737	-0.02(-0.10%)
Mar 17, 2010	16.22	16.31	16.16	16.31	1,251,492	+0.11(+0.67%)
Mar 16, 2010	16.22	16.22	16.15	16.20	2,044,048	-0.01(-0.08%)
Mar 15, 2010	16.17	16.21	16.14	16.21	1,881,437	+0.15(+0.91%)
Mar 12, 2010	16.06	16.11	16.01	16.06	1,146,013	+0.00(+0.03%)
Mar 11, 2010	15.92	16.06	15.91	16.06	1,152,668	+0.08(+0.52%)
Mar 10, 2010	15.90	16.00	15.88	15.98	1,938,380	+0.05(+0.34%)
Mar 09, 2010	15.78	15.93	15.77	15.92	1,695,961	+0.09(+0.56%)
Mar 08, 2010	15.90	15.93	15.77	15.83	1,345,012	-0.10(-0.63%)
Mar 05, 2010	15.93	15.93	15.79	15.93	2,186,598	+0.04(+0.26%)
Mar 04, 2010	15.86	15.93	15.79	15.89	1,849,293	+0.03(+0.21%)
Mar 03, 2010	15.85	15.92	15.78	15.86	872,003	+0.04(+0.26%)
Mar 02, 2010	15.70	15.87	15.68	15.82	1,546,628	+0.16(+1.04%)
Mar 01, 2010	15.62	15.66	15.51	15.65	967,135	+0.09(+0.59%)
Feb 26, 2010	15.60	15.61	15.45	15.56	1,228,005	+0.00(+0.03%)
Feb 25, 2010	15.48	15.56	15.39	15.56	1,749,797	-0.07(-0.43%)
Feb 24, 2010	15.62	15.67	15.48	15.62	1,338,886	+0.05(+0.30%)
Feb 23, 2010	15.71	15.78	15.56	15.58	1,602,622	-0.13(-0.85%)
Feb 22, 2010	15.84	15.88	15.67	15.71	1,209,096	-0.12(-0.77%)
Feb 19, 2010	15.75	15.88	15.70	15.83	1,291,596	+0.06(+0.40%)
Feb 18, 2010	15.56	15.79	15.56	15.77	1,192,589	+0.21(+1.32%)
Feb 17, 2010	15.35	15.64	15.35	15.57	1,635,028	+0.23(+1.48%)
Feb 16, 2010	15.20	15.34	15.07	15.34	1,462,409	+0.21(+1.39%)
Feb 12, 2010	15.01	15.13	15.13	15.13	1,847,700	+0.05(+0.33%)
Feb 11, 2010	15.07	15.09	14.84	15.08	1,624,307	+0.02(+0.11%)
Feb 10, 2010	15.05	15.10	14.94	15.06	1,800,382	+0.03(+0.19%)
Feb 09, 2010	14.97	15.09	14.84	15.03	1,685,389	+0.12(+0.82%)
Feb 08, 2010	14.99	15.08	14.87	14.91	1,485,731	-0.09(-0.59%)
Feb 05, 2010	14.97	15.04	14.90	15.00	2,961,099	+0.00(+0.03%)
Feb 04, 2010	15.25	15.25	14.97	15.00	1,805,542	-0.31(-2.00%)
Feb 03, 2010	15.44	15.44	15.27	15.30	1,400,701	-0.21(-1.38%)
Feb 02, 2010	15.39	15.52	15.31	15.52	1,244,066	+0.18(+1.15%)
Feb 01, 2010	15.27	15.36	15.18	15.34	995,721	+0.12(+0.77%)
Jan 29, 2010	15.36	15.52	15.14	15.22	2,667,075	-0.06(-0.41%)
Jan 28, 2010	15.83	15.83	15.22	15.28	3,749,465	-0.46(-2.90%)
Jan 27, 2010	15.57	15.78	15.49	15.74	2,500,414	+0.19(+1.21%)
Jan 26, 2010	15.54	15.58	15.44	15.55	1,498,180	-0.05(-0.35%)
Jan 25, 2010	15.48	15.62	15.40	15.61	1,293,497	+0.19(+1.22%)
Jan 22, 2010	15.53	15.65	15.41	15.42	1,063,281	-0.11(-0.73%)
Jan 21, 2010	15.67	15.83	15.48	15.53	1,715,065	-0.10(-0.67%)
Jan 20, 2010	15.80	15.80	15.56	15.64	1,042,555	-0.19(-1.19%)
Jan 19, 2010	15.76	15.85	15.70	15.83	1,105,014	+0.06(+0.40%)
Jan 15, 2010	15.79	15.76	15.76	15.76	2,003,662	-0.03(-0.19%)
Jan 14, 2010	15.71	15.80	15.69	15.79	1,037,511	-0.02(-0.11%)
Jan 13, 2010	15.70	15.92	15.70	15.81	1,858,851	+0.14(+0.91%)
Jan 12, 2010	15.46	15.67	15.44	15.67	1,189,692	+0.14(+0.92%)
Jan 11, 2010	15.39	15.58	15.38	15.52	1,215,902	+0.13(+0.82%)
Jan 08, 2010	15.35	15.40	15.19	15.40	1,588,788	+0.04(+0.27%)
Jan 07, 2010	15.28	15.37	15.17	15.36	1,668,939	+0.12(+0.77%)
Jan 06, 2010	15.17	15.26	15.10	15.24	1,401,838	+0.06(+0.39%)
Jan 05, 2010	15.19	15.23	15.12	15.18	1,308,395	-0.04(-0.28%)
Jan 04, 2010	15.27	15.27	15.12	15.22	1,168,303	+0.07(+0.47%)
Dec 31, 2009	15.31	15.15	15.15	15.15	940,304	-0.13(-0.82%)
Dec 30, 2009	15.24	15.32	15.23	15.28	608,098	+0.00(+0.00%)
Dec 29, 2009	15.20	15.31	15.20	15.28	937,908	+0.05(+0.33%)
Dec 28, 2009	15.18	15.25	15.18	15.23	745,831	+0.05(+0.30%)
Dec 24, 2009	15.07	15.18	15.05	15.18	237,811	+0.15(+1.03%)
Dec 23, 2009	15.06	15.07	14.98	15.03	1,600,648	+0.01(+0.06%)
Dec 22, 2009	15.04	15.08	14.98	15.02	1,844,045	-0.03(-0.22%)
Dec 21, 2009	15.08	15.18	15.05	15.05	850,432	+0.04(+0.25%)
Dec 18, 2009	15.03	15.07	14.78	15.01	1,701,716	+0.06(+0.42%)
Dec 17, 2009	15.06	15.10	14.91	14.95	1,362,051	-0.13(-0.83%)
Dec 16, 2009	15.09	15.18	15.06	15.08	968,926	+0.00(+0.00%)
Dec 15, 2009	15.07	15.14	15.00	15.08	858,808	-0.06(-0.41%)
Dec 14, 2009	15.17	15.19	15.11	15.14	1,118,626	+0.02(+0.11%)
Dec 11, 2009	15.13	15.25	15.10	15.12	1,196,367	+0.01(+0.08%)
Dec 10, 2009	15.16	15.20	15.08	15.11	1,002,077	+0.03(+0.17%)
Dec 09, 2009	15.11	15.14	15.00	15.08	876,708	-0.06(-0.41%)
Dec 08, 2009	15.24	15.28	15.05	15.15	862,657	-0.18(-1.17%)
Dec 07, 2009	15.28	15.38	15.23	15.33	953,685	+0.07(+0.47%)
Dec 04, 2009	15.22	15.31	15.12	15.26	1,018,479	+0.14(+0.91%)
Dec 03, 2009	15.22	15.28	15.10	15.12	906,179	-0.13(-0.85%)
Dec 02, 2009	15.15	15.26	15.15	15.25	981,608	+0.11(+0.75%)
Dec 01, 2009	14.98	15.20	14.98	15.13	1,543,632	+0.23(+1.52%)
Nov 30, 2009	14.93	15.01	14.85	14.91	1,472,032	-0.04(-0.28%)
Nov 27, 2009	14.97	15.05	14.84	14.95	465,304	-0.23(-1.49%)
Nov 25, 2009	15.22	15.25	15.14	15.18	866,594	-0.04(-0.27%)
Nov 24, 2009	15.23	15.30	15.15	15.22	941,465	-0.01(-0.08%)
Nov 23, 2009	15.04	15.24	15.03	15.23	1,375,102	+0.20(+1.36%)
Nov 20, 2009	15.00	15.10	14.97	15.03	1,674,961	-0.01(-0.08%)
Nov 19, 2009	14.96	15.06	14.82	15.04	904,908	+0.01(+0.08%)
Nov 18, 2009	15.05	15.08	14.99	15.03	995,309	-0.09(-0.61%)
Nov 17, 2009	15.09	15.13	15.03	15.12	1,315,648	-0.03(-0.19%)
Nov 16, 2009	15.02	15.15	14.98	15.15	1,530,192	+0.13(+0.89%)
Nov 13, 2009	14.94	15.02	14.88	15.01	756,505	+0.05(+0.36%)
Nov 12, 2009	14.92	15.04	14.89	14.96	2,264,990	+0.05(+0.34%)
Nov 11, 2009	14.90	14.96	14.84	14.91	617,072	-0.01(-0.06%)
Nov 10, 2009	14.83	14.96	14.78	14.92	1,592,733	+0.07(+0.45%)
Nov 09, 2009	14.70	14.85	14.67	14.85	1,346,701	+0.20(+1.37%)
Nov 06, 2009	14.57	14.67	14.52	14.65	1,283,346	+0.02(+0.11%)
Nov 05, 2009	14.58	14.63	14.53	14.63	1,796,660	+0.09(+0.60%)
Nov 04, 2009	14.58	14.65	14.47	14.54	1,345,645	+0.00(+0.03%)
Nov 03, 2009	14.57	14.59	14.35	14.54	1,420,680	-0.10(-0.69%)