Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	34.00	34.06	32.98	33.17	8,596,003	-1.33(-3.86%)
Oct 28, 2011	34.75	35.04	34.23	34.50	4,903,520	-0.41(-1.18%)
Oct 27, 2011	33.87	35.31	33.57	34.91	9,041,778	+2.50(+7.71%)
Oct 26, 2011	32.62	32.71	31.38	32.41	5,667,164	+0.44(+1.37%)
Oct 25, 2011	32.52	32.61	31.88	31.97	3,784,459	-0.60(-1.83%)
Oct 24, 2011	32.10	32.84	32.01	32.57	4,826,272	+0.56(+1.74%)
Oct 21, 2011	31.94	32.16	31.70	32.01	6,515,841	+0.39(+1.24%)
Oct 20, 2011	31.45	31.89	30.90	31.62	6,839,223	-0.43(-1.35%)
Oct 19, 2011	32.46	32.73	31.91	32.05	4,211,421	-0.56(-1.71%)
Oct 18, 2011	32.49	32.92	31.75	32.61	6,277,986	+0.09(+0.27%)
Oct 17, 2011	32.93	33.01	32.20	32.52	4,502,294	-0.40(-1.22%)
Oct 14, 2011	32.78	33.16	32.60	32.93	4,750,307	+0.55(+1.69%)
Oct 13, 2011	32.38	32.52	31.95	32.38	5,373,916	-0.11(-0.34%)
Oct 12, 2011	31.72	33.49	31.72	32.49	13,755,751	+1.72(+5.60%)
Oct 11, 2011	30.72	31.09	30.31	30.76	7,071,053	-0.18(-0.57%)
Oct 10, 2011	30.47	31.05	30.30	30.94	5,002,154	+1.03(+3.43%)
Oct 07, 2011	30.09	30.37	29.62	29.92	5,455,887	-0.16(-0.52%)
Oct 06, 2011	29.18	30.07	28.64	30.07	5,535,489	+1.00(+3.43%)
Oct 05, 2011	28.68	29.19	28.34	29.07	5,619,016	+0.41(+1.42%)
Oct 04, 2011	27.55	28.71	27.33	28.67	9,302,849	+0.70(+2.49%)
Oct 03, 2011	28.40	28.95	27.74	27.97	8,717,177	-0.62(-2.15%)
Sep 30, 2011	29.28	29.75	28.57	28.59	7,965,561	-1.07(-3.61%)
Sep 29, 2011	30.18	30.49	29.12	29.66	6,368,658	+0.00(+0.00%)
Sep 28, 2011	30.43	30.64	29.57	29.66	7,170,437	-0.67(-2.21%)
Sep 27, 2011	29.78	31.24	29.64	30.33	9,163,647	+1.13(+3.86%)
Sep 26, 2011	28.63	29.25	28.07	29.20	5,899,271	+0.69(+2.41%)
Sep 23, 2011	27.56	28.74	27.35	28.51	6,325,188	+0.76(+2.73%)
Sep 22, 2011	27.74	28.07	27.28	27.76	8,352,085	-0.90(-3.13%)
Sep 21, 2011	29.24	29.77	28.64	28.65	5,705,242	-0.53(-1.81%)
Sep 20, 2011	29.40	29.96	29.11	29.18	5,867,065	-0.01(-0.05%)
Sep 19, 2011	29.26	29.43	28.91	29.20	6,370,435	-0.55(-1.84%)
Sep 16, 2011	29.76	29.99	29.35	29.74	5,403,490	+0.06(+0.20%)
Sep 15, 2011	29.46	29.77	29.26	29.68	7,480,329	+0.54(+1.85%)
Sep 14, 2011	28.45	29.48	28.38	29.15	12,388,114	+0.90(+3.18%)
Sep 13, 2011	28.18	28.32	27.80	28.25	7,104,281	+0.21(+0.75%)
Sep 12, 2011	27.28	28.05	27.19	28.04	8,398,928	+0.32(+1.17%)
Sep 09, 2011	27.93	28.34	27.52	27.71	9,571,473	-0.56(-1.98%)
Sep 08, 2011	29.11	29.40	27.93	28.28	8,301,952	-1.01(-3.44%)
Sep 07, 2011	28.04	29.29	27.86	29.28	11,637,748	+1.76(+6.39%)
Sep 06, 2011	27.03	27.56	26.51	27.52	7,300,643	-0.33(-1.19%)
Sep 02, 2011	28.22	28.49	27.76	27.86	5,286,434	-0.92(-3.19%)
Sep 01, 2011	29.39	29.54	28.65	28.77	8,193,487	-0.15(-0.54%)
Aug 31, 2011	28.67	29.08	28.65	28.93	6,573,528	+0.30(+1.03%)
Aug 30, 2011	28.60	28.83	28.15	28.63	5,050,278	-0.12(-0.41%)
Aug 29, 2011	28.11	28.75	27.91	28.75	5,581,046	+1.01(+3.65%)
Aug 26, 2011	26.91	27.97	26.49	27.74	9,306,628	+0.75(+2.77%)
Aug 25, 2011	27.48	27.90	26.65	26.99	8,141,454	-0.56(-2.02%)
Aug 24, 2011	27.09	27.81	26.81	27.55	8,609,324	+0.32(+1.17%)
Aug 23, 2011	25.81	27.25	25.70	27.23	8,620,771	+1.48(+5.76%)
Aug 22, 2011	25.79	26.70	25.53	25.75	13,322,328	+0.67(+2.65%)
Aug 19, 2011	24.44	26.08	24.41	25.08	17,381,246	+0.25(+1.02%)
Aug 18, 2011	27.37	27.52	24.59	24.83	22,330,136	-3.58(-12.61%)
Aug 17, 2011	28.70	28.85	28.09	28.41	7,143,916	-0.19(-0.67%)
Aug 16, 2011	28.83	28.90	28.09	28.60	9,735,276	-0.55(-1.88%)
Aug 15, 2011	29.32	29.59	28.58	29.15	8,069,207	-0.31(-1.04%)
Aug 12, 2011	28.85	29.60	28.31	29.45	7,138,202	+0.73(+2.56%)
Aug 11, 2011	27.84	29.01	27.84	28.72	10,956,689	+0.98(+3.55%)
Aug 10, 2011	28.91	29.17	27.61	27.73	11,554,418	-1.84(-6.21%)
Aug 09, 2011	28.99	29.57	27.22	29.57	14,097,101	+1.50(+5.33%)
Aug 08, 2011	29.89	30.53	28.06	28.07	12,885,923	-2.90(-9.36%)
Aug 05, 2011	31.62	31.96	30.04	30.97	11,702,900	-0.39(-1.24%)
Aug 04, 2011	32.55	32.78	31.34	31.36	9,724,000	-1.79(-5.39%)
Aug 03, 2011	32.26	33.31	32.26	33.15	9,568,960	+1.07(+3.33%)
Aug 02, 2011	33.15	33.96	32.05	32.08	14,308,929	-0.15(-0.46%)
Aug 01, 2011	32.14	32.67	31.67	32.23	8,819,987	+0.38(+1.18%)
Jul 29, 2011	31.46	31.96	31.17	31.85	6,419,585	+0.05(+0.14%)
Jul 28, 2011	31.88	32.26	31.69	31.81	5,355,156	-0.05(-0.16%)
Jul 27, 2011	33.33	33.36	31.56	31.86	7,740,761	-1.75(-5.21%)
Jul 26, 2011	33.88	33.91	33.32	33.61	4,658,321	-0.27(-0.81%)
Jul 25, 2011	33.32	33.98	33.29	33.88	3,884,956	+0.25(+0.75%)
Jul 22, 2011	33.55	33.81	33.38	33.63	2,902,543	+0.15(+0.44%)
Jul 21, 2011	33.43	33.90	33.20	33.49	4,212,693	+0.19(+0.56%)
Jul 20, 2011	33.86	33.91	33.26	33.30	3,666,979	-0.65(-1.91%)
Jul 19, 2011	33.38	34.02	33.37	33.95	3,467,062	+0.96(+2.90%)
Jul 18, 2011	33.60	33.60	32.82	32.99	3,486,669	-0.77(-2.30%)
Jul 15, 2011	33.54	33.81	33.33	33.76	4,971,872	+0.49(+1.48%)
Jul 14, 2011	34.02	34.45	33.19	33.27	4,873,676	-0.47(-1.41%)
Jul 13, 2011	33.79	34.28	33.58	33.75	4,727,807	+0.22(+0.65%)
Jul 12, 2011	33.45	33.77	33.14	33.53	6,806,159	-0.56(-1.63%)
Jul 11, 2011	34.47	34.74	33.90	34.08	3,893,168	-0.74(-2.12%)
Jul 08, 2011	35.05	35.38	34.43	34.82	4,766,569	-0.57(-1.60%)
Jul 07, 2011	34.95	35.43	34.95	35.39	5,035,733	+0.74(+2.13%)
Jul 06, 2011	34.47	34.70	34.44	34.65	4,079,247	+0.15(+0.44%)
Jul 05, 2011	33.98	34.52	33.89	34.50	4,421,758	+0.40(+1.16%)
Jul 01, 2011	33.50	34.13	33.34	34.10	4,752,386	+0.67(+1.99%)
Jun 30, 2011	33.48	33.80	33.34	33.44	5,086,985	+0.12(+0.36%)
Jun 29, 2011	33.57	33.67	33.07	33.32	4,444,221	+0.10(+0.32%)
Jun 28, 2011	32.92	33.46	32.81	33.21	6,818,631	+0.44(+1.35%)
Jun 27, 2011	32.49	32.94	32.18	32.77	5,249,485	+0.34(+1.04%)
Jun 24, 2011	32.91	34.10	32.34	32.43	7,937,663	-0.44(-1.33%)
Jun 23, 2011	32.26	32.93	31.97	32.87	5,910,995	+0.20(+0.61%)
Jun 22, 2011	32.74	33.21	32.45	32.67	7,138,435	-0.18(-0.56%)
Jun 21, 2011	31.03	32.88	31.03	32.85	12,481,589	+1.89(+6.11%)
Jun 20, 2011	30.94	31.01	30.39	30.96	6,345,934	+0.12(+0.38%)
Jun 17, 2011	30.34	31.43	30.25	30.84	16,691,889	+0.96(+3.22%)
Jun 16, 2011	30.82	31.05	29.36	29.88	16,208,162	-0.94(-3.05%)
Jun 15, 2011	31.84	31.93	30.80	30.82	12,809,210	-1.34(-4.17%)
Jun 14, 2011	32.50	32.57	31.34	32.16	13,683,138	-0.08(-0.24%)
Jun 13, 2011	33.27	33.49	32.23	32.24	8,632,300	-1.04(-3.14%)
Jun 10, 2011	33.47	33.51	33.12	33.28	4,207,333	-0.27(-0.80%)
Jun 09, 2011	33.27	33.78	33.19	33.55	3,598,808	+0.35(+1.04%)
Jun 08, 2011	33.70	33.76	33.13	33.20	4,280,523	-0.64(-1.90%)
Jun 07, 2011	33.92	34.21	33.82	33.85	3,593,438	+0.01(+0.04%)
Jun 06, 2011	33.64	34.12	33.54	33.83	5,690,439	+0.18(+0.54%)
Jun 03, 2011	33.88	34.18	33.65	33.65	4,618,901	+0.52(+1.55%)
May 24, 2011	32.99	33.23	32.90	33.14	4,242,285	+0.22(+0.68%)
May 23, 2011	33.11	33.22	32.68	32.91	7,251,331	-0.85(-2.51%)
May 20, 2011	33.52	34.04	33.46	33.76	4,705,914	+0.16(+0.49%)
May 19, 2011	33.62	33.71	33.29	33.60	6,371,345	+0.15(+0.44%)
May 18, 2011	33.52	33.65	33.01	33.45	7,445,203	-0.16(-0.47%)
May 17, 2011	33.34	33.69	33.00	33.61	7,290,091	-0.01(-0.04%)
May 16, 2011	34.51	34.75	33.55	33.62	6,921,509	-1.24(-3.56%)
May 13, 2011	35.48	35.51	34.86	34.86	3,556,889	-0.70(-1.97%)
May 12, 2011	34.87	35.58	34.70	35.57	4,358,212	+0.57(+1.64%)
May 11, 2011	35.90	35.90	34.62	34.99	4,691,789	-0.78(-2.18%)
May 10, 2011	35.47	35.80	35.24	35.77	3,717,619	+0.47(+1.34%)
May 09, 2011	35.00	35.56	34.95	35.30	3,105,971	+0.30(+0.85%)
May 06, 2011	35.41	35.69	34.79	35.00	7,483,854	+0.11(+0.33%)
May 05, 2011	35.11	35.58	34.74	34.89	6,833,268	-0.34(-0.97%)
May 04, 2011	35.32	35.78	34.79	35.23	8,202,454	-0.11(-0.32%)
May 03, 2011	35.64	35.68	33.54	35.34	31,371,610	-2.14(-5.70%)
May 02, 2011	37.50	38.06	37.41	37.48	5,054,005	-0.31(-0.83%)
Apr 29, 2011	36.97	37.95	36.89	37.79	6,661,386	+0.67(+1.79%)
Apr 28, 2011	37.19	37.64	36.95	37.13	3,149,631	-0.16(-0.43%)
Apr 27, 2011	37.45	37.45	36.90	37.29	4,962,519	-0.07(-0.20%)
Apr 26, 2011	37.43	37.52	37.09	37.36	5,428,487	+0.05(+0.15%)
Apr 25, 2011	37.38	37.79	36.99	37.31	3,548,161	-0.29(-0.78%)
Apr 21, 2011	37.39	37.81	37.34	37.60	3,821,917	+0.20(+0.52%)
Apr 20, 2011	36.91	37.41	36.68	37.40	4,316,897	+1.26(+3.48%)
Apr 19, 2011	35.50	36.16	35.50	36.14	3,689,407	+0.60(+1.68%)
Apr 18, 2011	35.45	35.57	35.00	35.55	5,644,425	-0.34(-0.95%)
Apr 15, 2011	36.00	36.25	35.57	35.89	13,389,479	-0.94(-2.55%)
Apr 14, 2011	36.25	36.94	36.16	36.83	4,101,833	+0.24(+0.66%)
Apr 13, 2011	36.74	36.82	36.33	36.59	3,273,827	+0.15(+0.41%)
Apr 12, 2011	36.51	36.74	36.22	36.44	3,656,870	-0.26(-0.72%)
Apr 11, 2011	36.79	36.99	36.49	36.70	3,117,901	+0.11(+0.30%)
Apr 08, 2011	36.98	37.00	36.28	36.59	3,290,409	-0.25(-0.68%)
Apr 07, 2011	37.01	37.30	36.66	36.84	3,149,736	-0.26(-0.71%)
Apr 06, 2011	37.71	37.71	36.75	37.11	3,485,655	-0.28(-0.76%)
Apr 05, 2011	37.44	37.65	37.28	37.39	4,054,196	-0.15(-0.41%)
Apr 04, 2011	37.64	37.73	37.32	37.54	2,985,784	-0.03(-0.07%)
Apr 01, 2011	37.31	37.78	37.07	37.57	3,819,431	+0.46(+1.24%)
Mar 31, 2011	37.16	37.32	37.03	37.11	3,514,988	-0.11(-0.31%)
Mar 30, 2011	37.22	37.28	36.99	37.22	3,307,854	+0.33(+0.89%)
Mar 29, 2011	36.27	36.90	36.09	36.90	3,303,952	+0.62(+1.71%)
Mar 28, 2011	36.61	36.68	36.25	36.28	4,252,436	-0.21(-0.58%)
Mar 25, 2011	36.68	37.01	36.49	36.49	7,099,041	+0.11(+0.30%)
Mar 24, 2011	35.33	36.39	35.19	36.38	5,780,793	+1.33(+3.80%)
Mar 23, 2011	35.05	35.18	34.42	35.05	3,792,156	+0.00(+0.00%)
Mar 22, 2011	34.47	35.31	34.40	35.05	5,799,338	+0.57(+1.67%)
Mar 21, 2011	34.44	34.56	34.09	34.47	3,990,672	+0.65(+1.91%)
Mar 18, 2011	34.44	34.48	33.61	33.82	7,042,731	-0.23(-0.68%)
Mar 17, 2011	33.81	34.13	33.37	34.06	4,583,951	+0.81(+2.43%)
Mar 16, 2011	33.56	33.84	33.00	33.25	5,112,074	-0.49(-1.45%)
Mar 15, 2011	33.13	33.96	32.16	33.74	5,651,262	-0.62(-1.82%)
Mar 14, 2011	34.48	34.79	34.10	34.36	2,730,995	-0.46(-1.31%)
Mar 11, 2011	34.67	34.96	34.15	34.82	4,915,356	+0.12(+0.34%)
Mar 10, 2011	35.28	35.45	34.65	34.70	7,639,076	-1.05(-2.93%)
Mar 09, 2011	35.26	35.88	35.22	35.75	8,039,015	+0.28(+0.80%)
Mar 08, 2011	34.55	35.54	34.49	35.46	5,130,095	+0.85(+2.47%)
Mar 07, 2011	34.98	35.02	34.36	34.61	5,185,358	-0.19(-0.54%)
Mar 04, 2011	35.07	35.10	34.36	34.79	3,471,060	-0.24(-0.68%)
Mar 03, 2011	34.22	35.20	34.15	35.03	4,497,815	+1.03(+3.04%)
Mar 02, 2011	33.90	34.45	33.73	34.00	4,992,797	+0.04(+0.11%)
Mar 01, 2011	35.13	35.22	33.91	33.96	6,051,098	-1.09(-3.10%)
Feb 28, 2011	35.07	35.16	34.49	35.05	4,587,932	+0.16(+0.47%)
Feb 25, 2011	34.28	34.92	34.19	34.88	4,097,909	+0.72(+2.11%)
Feb 24, 2011	33.70	34.23	33.61	34.16	6,359,239	+0.46(+1.38%)
Feb 23, 2011	34.21	34.30	33.40	33.70	7,154,052	-0.75(-2.17%)
Feb 22, 2011	34.95	35.12	34.40	34.44	5,885,329	-0.99(-2.80%)
Feb 18, 2011	35.06	35.44	34.83	35.44	5,782,469	+0.39(+1.11%)
Feb 17, 2011	34.64	35.22	34.64	35.05	2,994,661	+0.11(+0.31%)
Feb 16, 2011	34.94	35.05	34.66	34.94	3,676,144	+0.06(+0.18%)
Feb 15, 2011	34.67	35.05	34.60	34.88	4,413,111	+0.05(+0.16%)
Feb 14, 2011	34.35	34.83	34.34	34.82	3,496,188	+0.40(+1.17%)
Feb 11, 2011	34.23	34.44	33.89	34.42	3,494,683	+0.07(+0.20%)
Feb 10, 2011	33.62	34.37	33.55	34.35	4,311,332	+0.52(+1.52%)
Feb 09, 2011	34.74	34.84	33.75	33.84	5,998,256	-1.14(-3.27%)
Feb 08, 2011	34.23	35.14	33.71	34.98	6,661,853	+0.92(+2.69%)
Feb 07, 2011	33.75	34.85	33.57	34.07	9,062,065	-0.32(-0.93%)
Feb 04, 2011	34.24	34.47	33.74	34.38	7,476,155	+0.25(+0.72%)
Feb 03, 2011	34.65	34.87	34.08	34.14	6,588,380	-0.58(-1.68%)
Feb 02, 2011	34.22	34.72	34.19	34.72	5,594,698	+0.37(+1.08%)
Feb 01, 2011	33.45	34.42	33.42	34.35	6,374,740	+1.09(+3.29%)
Jan 31, 2011	32.80	33.57	32.70	33.26	4,324,734	+0.60(+1.84%)
Jan 28, 2011	33.43	33.49	32.21	32.66	4,884,279	-0.70(-2.10%)
Jan 27, 2011	33.39	33.50	33.28	33.36	3,795,253	-0.02(-0.07%)
Jan 26, 2011	33.40	33.59	33.22	33.38	6,663,404	-0.06(-0.18%)
Jan 25, 2011	33.63	33.64	33.09	33.44	3,225,499	-0.42(-1.24%)
Jan 24, 2011	33.34	34.00	33.34	33.86	4,403,704	+0.56(+1.67%)
Jan 21, 2011	33.70	33.98	33.23	33.30	5,059,019	-0.26(-0.76%)
Jan 20, 2011	33.79	34.05	33.40	33.56	4,595,258	-0.43(-1.26%)
Jan 19, 2011	34.42	34.42	33.64	33.99	4,711,591	-0.44(-1.27%)
Jan 18, 2011	34.34	34.85	34.32	34.43	5,182,386	+0.23(+0.67%)
Jan 14, 2011	33.97	34.25	33.90	34.20	5,230,791	+0.19(+0.56%)
Jan 13, 2011	34.08	34.35	33.53	34.01	7,070,568	-0.30(-0.86%)
Jan 12, 2011	34.74	34.79	34.19	34.30	4,332,288	-0.12(-0.36%)
Jan 11, 2011	34.42	34.51	34.23	34.43	4,226,431	+0.08(+0.23%)
Jan 10, 2011	34.24	34.49	34.02	34.35	4,030,132	+0.11(+0.33%)
Jan 07, 2011	34.19	34.43	33.90	34.23	4,710,216	-0.19(-0.56%)
Jan 06, 2011	34.76	34.81	34.24	34.43	4,836,728	-0.31(-0.89%)
Jan 05, 2011	33.68	34.74	33.68	34.74	5,084,680	+0.93(+2.74%)
Jan 04, 2011	34.48	34.48	33.55	33.81	6,648,480	-0.55(-1.59%)
Jan 03, 2011	33.80	34.59	33.79	34.36	6,370,503	+0.94(+2.82%)
Dec 31, 2010	33.63	33.73	33.37	33.41	2,844,942	-0.25(-0.75%)
Dec 30, 2010	33.80	34.10	33.63	33.66	2,667,397	-0.15(-0.43%)
Dec 29, 2010	33.33	33.97	33.29	33.81	3,105,010	+0.46(+1.38%)
Dec 28, 2010	33.30	33.49	33.22	33.35	2,118,516	+0.03(+0.08%)
Dec 27, 2010	33.16	33.49	32.88	33.32	1,518,135	+0.12(+0.36%)
Dec 23, 2010	33.10	33.24	33.03	33.20	2,008,050	+0.00(+0.01%)
Dec 22, 2010	33.32	33.36	33.14	33.20	2,748,777	-0.01(-0.04%)
Dec 21, 2010	33.16	33.28	32.93	33.21	3,785,804	+0.25(+0.76%)
Dec 20, 2010	33.35	33.42	32.75	32.96	5,745,470	-0.05(-0.14%)
Dec 17, 2010	32.39	33.12	32.26	33.01	12,825,521	+0.91(+2.83%)
Dec 16, 2010	31.57	32.17	31.48	32.10	5,058,089	+0.53(+1.69%)
Dec 15, 2010	31.76	31.91	31.44	31.57	5,400,691	-0.20(-0.63%)
Dec 14, 2010	32.05	32.17	31.66	31.77	4,578,763	-0.27(-0.85%)
Dec 13, 2010	32.28	32.37	31.92	32.04	4,181,724	-0.01(-0.04%)
Dec 10, 2010	32.20	32.26	31.91	32.05	3,590,137	-0.13(-0.40%)
Dec 09, 2010	31.96	32.25	31.94	32.18	3,626,074	+0.31(+0.97%)
Dec 08, 2010	31.66	31.91	31.57	31.87	2,871,480	+0.33(+1.06%)
Dec 07, 2010	32.24	32.37	31.46	31.54	4,398,685	-0.28(-0.89%)
Dec 06, 2010	32.01	32.50	31.72	31.82	6,614,785	+0.22(+0.71%)
Dec 03, 2010	31.50	31.78	31.34	31.60	5,301,158	-0.00(-0.01%)
Dec 02, 2010	30.55	31.75	30.45	31.60	8,115,908	+1.11(+3.63%)
Dec 01, 2010	29.93	30.52	29.93	30.50	4,724,528	+0.87(+2.94%)
Nov 30, 2010	29.52	29.78	29.48	29.62	4,092,605	-0.30(-0.99%)
Nov 29, 2010	29.99	30.04	29.49	29.92	4,354,439	-0.28(-0.94%)
Nov 26, 2010	29.94	30.36	29.81	30.20	1,822,155	+0.06(+0.20%)
Nov 24, 2010	29.96	30.14	30.14	30.14	4,095,141	+0.35(+1.18%)
Nov 23, 2010	29.69	29.88	29.42	29.79	5,684,438	-0.29(-0.96%)
Nov 22, 2010	29.51	30.11	29.41	30.08	4,814,912	+0.34(+1.13%)
Nov 19, 2010	29.52	29.87	29.34	29.74	6,785,771	+0.26(+0.88%)
Nov 18, 2010	29.04	29.80	28.94	29.48	8,525,101	+0.86(+3.01%)
Nov 17, 2010	28.10	28.68	28.04	28.62	6,559,028	+0.47(+1.67%)
Nov 16, 2010	28.52	28.75	27.93	28.15	6,672,347	-0.76(-2.63%)
Nov 15, 2010	28.91	29.20	28.80	28.91	4,943,730	+0.09(+0.30%)
Nov 12, 2010	28.81	29.03	28.31	28.83	4,703,997	-0.25(-0.87%)
Nov 11, 2010	28.63	29.16	28.47	29.08	5,370,350	+0.09(+0.32%)
Nov 10, 2010	28.85	29.20	28.60	28.99	6,989,729	+0.06(+0.20%)
Nov 09, 2010	28.84	29.45	28.72	28.93	6,704,105	+0.21(+0.73%)
Nov 08, 2010	28.71	28.82	28.54	28.72	5,857,933	-0.17(-0.58%)
Nov 05, 2010	29.34	29.41	28.77	28.89	6,247,195	-0.42(-1.43%)
Nov 04, 2010	29.49	29.62	29.16	29.31	7,517,429	+0.01(+0.03%)
Nov 03, 2010	30.00	30.00	29.04	29.30	7,244,123	-0.59(-1.97%)
Nov 02, 2010	30.03	30.13	29.46	29.88	5,381,234	+0.23(+0.78%)