Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	30.43	30.43	29.59	29.60	8,717,100	-0.90(-2.96%)
Oct 28, 2010	30.46	30.59	29.76	30.50	6,286,924	+0.53(+1.77%)
Oct 27, 2010	30.15	30.32	29.75	29.97	7,747,927	-0.57(-1.86%)
Oct 25, 2010	31.14	31.27	30.48	30.54	4,610,436	-0.32(-1.03%)
Oct 22, 2010	30.46	30.99	30.31	30.85	3,771,285	+0.40(+1.31%)
Oct 21, 2010	30.33	31.00	30.15	30.45	6,809,984	+0.43(+1.44%)
Oct 20, 2010	29.64	30.15	29.60	30.02	4,041,527	+0.50(+1.69%)
Oct 19, 2010	29.84	29.95	29.28	29.52	4,584,528	-0.66(-2.20%)
Oct 18, 2010	30.26	30.30	30.00	30.19	5,577,302	-0.03(-0.09%)
Oct 15, 2010	29.73	30.32	29.66	30.21	10,974,826	+0.71(+2.41%)
Oct 14, 2010	29.64	29.78	29.43	29.50	4,820,512	-0.19(-0.63%)
Oct 13, 2010	29.62	30.01	29.57	29.69	5,986,596	+0.26(+0.88%)
Oct 12, 2010	28.88	29.48	28.45	29.43	6,290,007	+0.55(+1.90%)
Oct 11, 2010	29.34	29.85	28.81	28.88	7,267,098	-0.26(-0.90%)
Oct 08, 2010	29.28	29.33	28.82	29.15	5,385,842	-0.05(-0.16%)
Oct 07, 2010	29.46	29.50	28.99	29.19	4,435,275	-0.18(-0.60%)
Oct 06, 2010	29.84	29.93	29.17	29.37	5,419,273	-0.57(-1.90%)
Oct 05, 2010	29.59	30.04	29.56	29.94	6,741,614	+0.59(+2.00%)
Oct 04, 2010	29.92	29.94	29.07	29.35	4,143,185	-0.52(-1.75%)
Oct 01, 2010	29.63	30.45	29.56	29.87	7,436,146	+0.60(+2.06%)
Sep 30, 2010	29.62	29.85	29.02	29.27	4,764,380	-0.13(-0.45%)
Sep 29, 2010	29.44	29.67	29.21	29.40	5,029,243	-0.19(-0.63%)
Sep 28, 2010	29.17	29.67	28.81	29.59	6,583,531	+0.60(+2.08%)
Sep 27, 2010	29.14	29.18	28.88	28.98	3,853,875	-0.17(-0.59%)
Sep 24, 2010	29.10	29.30	28.98	29.16	5,200,835	+0.49(+1.73%)
Sep 23, 2010	28.18	28.86	28.15	28.66	7,789,396	+0.32(+1.12%)
Sep 22, 2010	28.70	28.94	28.17	28.34	7,618,650	-0.48(-1.67%)
Sep 21, 2010	29.12	29.17	28.57	28.82	7,491,034	-0.32(-1.09%)
Sep 20, 2010	29.27	29.34	28.65	29.14	9,660,968	+0.04(+0.12%)
Sep 17, 2010	28.96	29.12	28.84	29.11	6,920,079	+0.31(+1.09%)
Sep 15, 2010	28.97	29.05	28.13	28.79	9,936,335	-0.36(-1.25%)
Sep 14, 2010	28.98	29.28	28.91	29.16	4,803,321	+0.15(+0.52%)
Sep 13, 2010	28.69	29.25	28.69	29.01	5,571,101	+0.60(+2.13%)
Sep 10, 2010	28.14	28.42	28.02	28.40	4,771,554	+0.37(+1.33%)
Sep 09, 2010	29.01	29.04	27.82	28.03	9,342,669	-0.69(-2.40%)
Sep 08, 2010	28.36	29.00	28.24	28.72	6,071,384	+0.47(+1.66%)
Sep 07, 2010	28.22	28.45	28.16	28.25	6,059,920	-0.06(-0.22%)
Sep 03, 2010	27.78	28.33	27.78	28.32	7,395,023	+0.66(+2.38%)
Sep 02, 2010	27.04	27.67	26.97	27.66	5,766,389	+0.53(+1.95%)
Sep 01, 2010	26.62	27.29	26.59	27.13	5,859,601	+0.98(+3.73%)
Aug 31, 2010	25.95	26.33	25.69	26.15	5,862,766	+0.05(+0.18%)
Aug 30, 2010	26.47	26.70	26.11	26.11	3,981,371	-0.49(-1.86%)
Aug 27, 2010	26.34	26.64	25.67	26.60	5,936,493	+0.49(+1.86%)
Aug 26, 2010	26.54	26.55	26.08	26.11	5,482,359	-0.30(-1.13%)
Aug 25, 2010	26.12	26.53	26.00	26.41	6,109,470	-0.01(-0.05%)
Aug 24, 2010	26.54	26.59	26.19	26.43	6,479,694	-0.39(-1.44%)
Aug 23, 2010	27.21	27.34	26.75	26.81	4,876,411	-0.25(-0.92%)
Aug 20, 2010	26.75	27.11	26.58	27.06	6,601,978	+0.25(+0.91%)
Aug 19, 2010	27.05	27.26	26.69	26.82	5,512,692	-0.41(-1.52%)
Aug 18, 2010	27.04	27.58	27.00	27.23	6,400,628	+0.05(+0.20%)
Aug 17, 2010	26.70	27.39	26.62	27.18	6,313,131	+0.62(+2.34%)
Aug 16, 2010	26.32	26.68	26.13	26.55	3,627,010	+0.10(+0.36%)
Aug 13, 2010	26.56	26.73	26.39	26.46	4,543,709	-0.30(-1.12%)
Aug 12, 2010	26.42	26.89	26.15	26.76	6,840,887	-0.16(-0.59%)
Aug 11, 2010	27.15	27.24	26.70	26.92	6,075,175	-0.86(-3.09%)
Aug 10, 2010	27.42	27.92	27.30	27.78	5,502,996	-0.04(-0.15%)
Aug 09, 2010	27.72	27.92	27.51	27.82	6,188,069	+0.15(+0.56%)
Aug 06, 2010	27.27	27.69	27.03	27.66	7,332,406	-0.03(-0.11%)
Aug 05, 2010	27.47	27.82	27.39	27.69	7,510,033	-0.26(-0.93%)
Aug 04, 2010	27.51	28.03	27.45	27.95	7,535,714	+0.43(+1.57%)
Aug 03, 2010	28.08	29.03	27.17	27.52	24,442,446	+2.36(+9.38%)
Aug 02, 2010	25.20	25.38	24.83	25.16	8,964,159	+0.39(+1.58%)
Jul 30, 2010	24.13	24.94	24.13	24.77	6,077,034	+0.28(+1.15%)
Jul 29, 2010	24.85	25.08	24.13	24.49	6,868,156	-0.18(-0.72%)
Jul 28, 2010	24.75	24.95	24.56	24.67	3,665,398	-0.18(-0.73%)
Jul 27, 2010	25.28	25.46	24.70	24.85	6,466,626	-0.26(-1.05%)
Jul 26, 2010	25.17	25.27	24.90	25.11	5,663,458	-0.01(-0.05%)
Jul 23, 2010	24.44	25.14	24.32	25.12	9,587,054	+0.56(+2.29%)
Jul 22, 2010	24.32	24.65	24.18	24.56	7,493,419	+0.47(+1.94%)
Jul 21, 2010	24.87	24.87	23.99	24.09	7,453,714	-0.63(-2.55%)
Jul 20, 2010	23.94	24.74	23.84	24.72	6,941,605	+0.28(+1.13%)
Jul 19, 2010	23.96	24.52	23.96	24.45	5,339,921	+0.55(+2.32%)
Jul 16, 2010	24.42	24.70	23.83	23.89	8,458,510	-0.69(-2.82%)
Jul 15, 2010	24.39	24.63	24.18	24.59	7,479,646	+0.17(+0.69%)
Jul 14, 2010	24.59	24.62	24.29	24.42	6,688,478	-0.02(-0.07%)
Jul 13, 2010	23.81	24.83	23.81	24.44	13,455,086	+0.27(+1.11%)
Jul 12, 2010	24.19	24.49	24.03	24.17	5,775,021	-0.10(-0.41%)
Jul 09, 2010	23.90	24.29	23.87	24.27	5,306,703	+0.33(+1.37%)
Jul 08, 2010	23.70	24.23	23.65	23.94	9,730,078	+0.47(+2.01%)
Jul 07, 2010	22.63	23.51	22.50	23.47	8,928,458	+0.97(+4.30%)
Jul 06, 2010	22.69	22.86	22.24	22.50	8,064,572	+0.09(+0.38%)
Jul 02, 2010	23.11	23.11	22.29	22.42	7,884,315	-0.43(-1.89%)
Jul 01, 2010	22.68	22.96	22.36	22.85	12,179,701	+0.12(+0.54%)
Jun 30, 2010	22.87	23.29	22.62	22.73	9,721,437	-0.22(-0.97%)
Jun 29, 2010	23.41	23.64	22.71	22.95	7,797,515	-0.92(-3.86%)
Jun 25, 2010	23.67	24.36	23.49	23.87	17,346,964	+0.40(+1.70%)
Jun 24, 2010	23.55	23.74	23.35	23.47	6,136,027	-0.23(-0.96%)
Jun 23, 2010	23.85	23.96	23.50	23.70	6,065,395	-0.08(-0.34%)
Jun 22, 2010	24.31	24.39	23.69	23.78	7,425,201	-0.44(-1.80%)
Jun 21, 2010	24.66	24.88	24.06	24.22	6,980,253	-0.10(-0.43%)
Jun 18, 2010	24.37	24.77	24.23	24.32	8,150,488	-0.05(-0.21%)
Jun 17, 2010	24.63	24.63	24.16	24.37	6,470,392	-0.14(-0.57%)
Jun 16, 2010	24.22	24.61	24.13	24.51	7,532,139	+0.10(+0.41%)
Jun 15, 2010	23.70	24.44	23.69	24.41	7,599,293	+0.75(+3.16%)
Jun 14, 2010	23.68	24.24	23.64	23.66	6,788,132	+0.15(+0.65%)
Jun 11, 2010	23.00	23.55	22.96	23.51	3,264,359	+0.16(+0.68%)
Jun 10, 2010	23.08	23.39	22.86	23.35	6,746,220	+0.74(+3.25%)
Jun 09, 2010	22.67	23.12	22.52	22.62	6,727,035	+0.02(+0.08%)
Jun 08, 2010	22.46	22.61	22.03	22.60	8,965,319	+0.07(+0.32%)
Jun 07, 2010	22.84	23.04	22.48	22.53	7,285,314	-0.28(-1.24%)
Jun 04, 2010	23.25	23.62	22.75	22.81	10,321,284	-0.91(-3.82%)
Jun 03, 2010	23.15	23.78	23.11	23.72	11,565,105	+0.57(+2.45%)
Jun 02, 2010	22.33	23.15	22.08	23.15	6,943,550	+0.84(+3.76%)
Jun 01, 2010	22.16	22.90	22.15	22.31	5,823,554	-0.41(-1.80%)
May 28, 2010	23.05	23.06	22.53	22.72	6,386,721	-0.33(-1.42%)
May 27, 2010	22.67	23.05	22.55	23.05	5,997,812	+0.85(+3.82%)
May 26, 2010	22.43	22.93	22.11	22.20	7,697,577	-0.07(-0.33%)
May 25, 2010	21.39	22.27	21.25	22.27	10,096,436	+0.20(+0.88%)
May 24, 2010	22.16	22.42	22.01	22.07	11,743,404	-0.39(-1.76%)
May 21, 2010	20.96	22.48	20.82	22.47	17,098,940	+1.14(+5.34%)
May 20, 2010	21.33	21.80	21.10	21.33	13,326,148	-0.70(-3.19%)
May 19, 2010	22.05	22.40	21.68	22.03	8,311,096	-0.19(-0.84%)
May 18, 2010	22.71	22.86	22.13	22.22	6,232,549	-0.22(-0.99%)
May 17, 2010	22.72	22.84	21.86	22.44	10,035,646	-0.21(-0.92%)
May 14, 2010	23.36	23.37	22.22	22.65	12,208,496	-0.85(-3.61%)
May 13, 2010	23.81	24.01	23.47	23.50	5,937,695	-0.33(-1.39%)
May 12, 2010	23.35	23.84	23.29	23.83	9,444,100	+0.49(+2.08%)
May 11, 2010	23.50	23.71	22.81	23.34	10,718,475	-0.17(-0.73%)
May 10, 2010	23.31	23.52	21.93	23.52	13,912,565	+1.94(+9.01%)
May 07, 2010	21.79	22.26	21.11	21.57	16,330,629	-0.56(-2.52%)
May 06, 2010	23.01	23.22	20.86	22.13	12,288,956	-1.02(-4.39%)
May 05, 2010	22.76	23.38	21.67	23.15	10,837,996	-0.37(-1.56%)
May 04, 2010	24.20	24.20	23.04	23.52	15,106,752	-0.10(-0.42%)
May 03, 2010	23.27	23.67	23.16	23.62	6,852,147	+0.41(+1.78%)
Apr 30, 2010	23.38	23.85	23.20	23.20	5,381,366	-0.43(-1.81%)
Apr 29, 2010	23.24	23.81	23.23	23.63	5,712,242	+0.49(+2.10%)
Apr 28, 2010	23.44	23.49	22.91	23.14	7,227,508	-0.23(-0.99%)
Apr 27, 2010	24.03	24.14	23.33	23.38	7,322,034	-0.78(-3.21%)
Apr 26, 2010	24.31	24.39	24.09	24.15	5,164,677	-0.06(-0.24%)
Apr 23, 2010	24.47	24.51	24.02	24.21	7,005,407	-0.16(-0.67%)
Apr 22, 2010	23.72	24.42	23.58	24.38	5,723,506	+0.42(+1.74%)
Apr 21, 2010	23.99	24.00	23.75	23.96	5,020,497	-0.11(-0.47%)
Apr 20, 2010	23.85	24.10	23.68	24.07	5,926,532	+0.44(+1.86%)
Apr 19, 2010	23.64	23.70	23.19	23.63	9,198,196	-0.33(-1.36%)
Apr 16, 2010	24.34	24.42	23.93	23.96	9,508,325	-0.40(-1.66%)
Apr 15, 2010	24.39	24.42	24.18	24.36	6,117,941	-0.12(-0.50%)
Apr 14, 2010	24.55	24.62	24.39	24.48	7,018,836	+0.12(+0.48%)
Apr 13, 2010	23.74	24.67	23.71	24.37	15,890,339	+0.78(+3.29%)
Apr 12, 2010	23.55	23.69	23.38	23.59	6,134,924	+0.11(+0.46%)
Apr 09, 2010	23.12	23.48	23.07	23.48	5,365,701	+0.38(+1.63%)
Apr 08, 2010	23.02	23.25	22.79	23.10	5,205,227	-0.10(-0.43%)
Apr 07, 2010	23.60	23.65	23.12	23.20	7,280,853	-0.52(-2.18%)
Apr 06, 2010	23.42	23.89	23.40	23.72	4,993,371	+0.12(+0.52%)
Apr 05, 2010	23.21	23.71	23.12	23.60	7,782,758	+0.53(+2.30%)
Apr 01, 2010	23.25	23.07	23.07	23.07	12,439,183	-0.08(-0.33%)
Mar 31, 2010	23.22	23.35	23.10	23.14	4,965,682	-0.22(-0.93%)
Mar 30, 2010	23.23	23.45	23.16	23.36	4,206,674	+0.15(+0.63%)
Mar 29, 2010	23.32	23.33	23.09	23.22	4,312,207	+0.02(+0.10%)
Mar 26, 2010	23.34	23.49	23.07	23.19	5,378,077	-0.17(-0.72%)
Mar 25, 2010	23.68	23.75	23.34	23.36	6,497,011	-0.21(-0.89%)
Mar 24, 2010	23.79	23.92	23.56	23.57	6,012,821	-0.27(-1.14%)
Mar 23, 2010	23.65	23.89	23.45	23.84	7,168,862	+0.30(+1.25%)
Mar 22, 2010	23.16	23.62	23.15	23.55	4,670,129	+0.28(+1.21%)
Mar 19, 2010	23.62	23.71	23.14	23.27	11,283,068	-0.26(-1.12%)
Mar 18, 2010	23.42	23.57	23.34	23.53	4,266,784	+0.10(+0.41%)
Mar 17, 2010	23.31	23.62	23.31	23.44	4,561,152	+0.16(+0.70%)
Mar 16, 2010	23.13	23.28	23.06	23.27	5,664,901	+0.19(+0.81%)
Mar 15, 2010	22.93	23.12	22.85	23.09	5,134,985	+0.02(+0.10%)
Mar 12, 2010	23.20	23.20	23.01	23.06	4,554,643	-0.10(-0.41%)
Mar 11, 2010	22.95	23.18	22.89	23.16	6,238,686	+0.09(+0.39%)
Mar 10, 2010	22.77	23.10	22.72	23.07	6,348,974	+0.24(+1.03%)
Mar 09, 2010	22.70	22.99	22.62	22.83	6,146,999	+0.12(+0.54%)
Mar 08, 2010	23.10	23.10	22.68	22.71	7,338,913	-0.30(-1.28%)
Mar 05, 2010	22.70	23.05	22.59	23.00	5,762,671	+0.47(+2.10%)
Mar 04, 2010	22.60	22.77	22.29	22.53	8,065,180	-0.10(-0.42%)
Mar 03, 2010	23.20	23.23	22.55	22.63	10,039,604	-0.53(-2.29%)
Mar 02, 2010	22.95	23.29	22.95	23.16	14,601,800	+0.24(+1.05%)
Mar 01, 2010	22.01	22.93	21.86	22.92	15,854,176	+1.07(+4.88%)
Feb 26, 2010	21.86	21.90	21.67	21.85	8,593,146	-0.01(-0.06%)
Feb 25, 2010	21.51	21.87	21.34	21.86	9,455,358	-0.00(-0.02%)
Feb 24, 2010	21.57	21.92	21.53	21.87	9,419,521	+0.43(+2.01%)
Feb 23, 2010	21.37	21.56	21.32	21.44	7,547,214	-0.05(-0.23%)
Feb 22, 2010	21.69	21.69	21.31	21.49	7,713,897	-0.08(-0.38%)
Feb 19, 2010	21.43	21.68	21.36	21.57	8,501,221	+0.10(+0.44%)
Feb 18, 2010	21.44	21.53	21.34	21.47	6,744,570	+0.05(+0.23%)
Feb 17, 2010	21.62	21.62	21.33	21.42	6,497,954	-0.11(-0.51%)
Feb 16, 2010	21.50	21.95	21.25	21.53	8,156,940	+0.12(+0.57%)
Feb 12, 2010	21.11	21.41	21.41	21.41	22,192,026	+0.00(+0.00%)
Feb 11, 2010	21.00	21.45	20.79	21.41	8,932,568	+0.37(+1.77%)
Feb 10, 2010	21.10	21.17	20.91	21.04	9,115,588	-0.07(-0.32%)
Feb 09, 2010	20.53	21.18	20.38	21.11	19,146,232	+1.25(+6.29%)
Feb 08, 2010	19.67	20.11	19.65	19.86	8,114,656	+0.04(+0.18%)
Feb 05, 2010	19.52	19.84	19.10	19.82	9,863,721	+0.25(+1.25%)
Feb 04, 2010	20.32	20.35	19.58	19.58	9,126,689	-0.93(-4.54%)
Feb 03, 2010	20.28	20.57	20.22	20.51	3,970,335	+0.00(+0.00%)
Feb 02, 2010	20.27	20.55	20.01	20.51	6,596,339	+0.22(+1.07%)
Feb 01, 2010	19.89	20.29	19.83	20.29	6,974,845	+0.47(+2.36%)
Jan 29, 2010	20.36	20.70	19.79	19.82	9,908,082	-0.41(-2.02%)
Jan 28, 2010	20.89	20.91	20.03	20.23	11,367,350	-0.69(-3.32%)
Jan 27, 2010	20.63	20.97	20.41	20.92	7,192,431	+0.24(+1.14%)
Jan 26, 2010	20.46	20.95	20.21	20.69	8,011,319	+0.13(+0.64%)
Jan 25, 2010	20.61	20.72	20.34	20.56	8,386,604	+0.05(+0.24%)
Jan 22, 2010	21.24	21.38	20.39	20.51	12,217,857	-0.74(-3.48%)
Jan 21, 2010	21.47	21.61	21.10	21.25	9,871,053	-0.16(-0.76%)
Jan 20, 2010	21.76	21.85	21.24	21.41	7,273,547	-0.52(-2.38%)
Jan 19, 2010	21.71	21.95	21.64	21.93	6,372,888	+0.18(+0.81%)
Jan 15, 2010	21.78	21.76	21.76	21.76	13,915,832	-0.09(-0.40%)
Jan 14, 2010	22.04	22.14	21.73	21.84	6,029,459	-0.30(-1.37%)
Jan 13, 2010	21.57	22.22	21.49	22.15	8,838,826	+0.72(+3.35%)
Jan 12, 2010	21.57	22.01	21.27	21.43	11,647,136	+0.33(+1.55%)
Jan 11, 2010	21.41	21.42	20.79	21.10	7,823,368	-0.17(-0.81%)
Jan 08, 2010	20.71	21.28	20.46	21.27	9,402,794	+0.60(+2.90%)
Jan 07, 2010	21.48	21.56	20.62	20.68	8,870,557	-0.81(-3.78%)
Jan 06, 2010	21.58	21.68	21.37	21.49	6,905,506	+0.00(+0.00%)
Jan 05, 2010	21.26	21.63	21.01	21.49	9,904,522	+0.24(+1.13%)
Jan 04, 2010	20.72	21.25	20.72	21.25	6,349,194	+0.67(+3.24%)
Dec 31, 2009	20.71	20.58	20.58	20.58	6,121,133	-0.07(-0.33%)
Dec 30, 2009	20.74	20.76	20.48	20.65	4,252,130	-0.04(-0.20%)
Dec 29, 2009	20.98	20.99	20.64	20.69	3,414,733	-0.30(-1.41%)
Dec 28, 2009	21.07	21.16	20.92	20.98	4,002,760	-0.00(-0.02%)
Dec 24, 2009	21.05	21.07	20.89	20.99	1,508,263	-0.01(-0.04%)
Dec 23, 2009	20.89	21.04	20.79	21.00	4,789,032	+0.21(+1.03%)
Dec 22, 2009	20.62	20.86	20.52	20.78	4,152,234	+0.25(+1.22%)
Dec 21, 2009	20.27	20.58	20.23	20.53	5,909,466	+0.35(+1.76%)
Dec 18, 2009	19.86	20.19	19.69	20.18	9,177,709	+0.35(+1.79%)
Dec 17, 2009	19.85	19.92	19.68	19.83	5,930,874	-0.13(-0.64%)
Dec 16, 2009	19.63	20.10	19.57	19.95	7,819,876	+0.38(+1.92%)
Dec 15, 2009	19.93	19.94	19.56	19.58	9,985,580	-0.35(-1.73%)
Dec 14, 2009	19.76	20.03	19.70	19.92	6,129,994	+0.11(+0.55%)
Dec 11, 2009	20.16	20.20	19.76	19.81	6,162,748	-0.31(-1.53%)
Dec 10, 2009	20.09	20.19	19.98	20.12	5,612,722	+0.10(+0.52%)
Dec 09, 2009	19.98	20.09	19.78	20.02	6,463,721	-0.03(-0.16%)
Dec 08, 2009	19.98	20.11	19.71	20.05	8,827,302	-0.05(-0.25%)
Dec 07, 2009	19.95	20.37	19.91	20.10	8,001,984	-0.07(-0.34%)
Dec 04, 2009	20.38	20.73	20.00	20.17	10,057,586	+0.09(+0.45%)
Dec 03, 2009	20.55	20.81	20.05	20.08	11,822,939	-0.58(-2.81%)
Dec 02, 2009	20.59	20.75	20.51	20.66	6,164,411	+0.16(+0.80%)
Dec 01, 2009	20.04	20.63	19.94	20.49	7,347,135	+0.55(+2.75%)
Nov 30, 2009	19.71	19.98	19.62	19.94	7,259,248	+0.20(+1.01%)
Nov 27, 2009	19.75	19.89	19.53	19.74	4,378,989	-0.66(-3.23%)
Nov 25, 2009	20.37	20.42	20.23	20.40	5,312,064	+0.13(+0.65%)
Nov 24, 2009	20.27	20.34	20.09	20.27	5,326,754	+0.02(+0.09%)
Nov 23, 2009	20.01	20.48	19.98	20.25	8,082,165	+0.42(+2.13%)
Nov 20, 2009	19.90	20.04	19.69	19.83	6,102,618	-0.22(-1.11%)
Nov 19, 2009	20.42	20.43	19.92	20.05	6,942,880	-0.63(-3.05%)
Nov 18, 2009	20.68	20.77	20.50	20.68	6,846,050	-0.07(-0.33%)
Nov 17, 2009	20.65	20.77	20.50	20.75	3,954,410	+0.07(+0.35%)
Nov 16, 2009	20.41	20.75	20.31	20.68	7,780,029	+0.33(+1.61%)
Nov 13, 2009	20.35	20.43	20.07	20.35	5,523,266	+0.31(+1.54%)
Nov 12, 2009	19.99	20.31	19.99	20.04	5,553,577	-0.01(-0.07%)
Nov 11, 2009	20.03	20.28	19.85	20.06	5,172,952	+0.11(+0.57%)
Nov 10, 2009	19.92	20.07	19.69	19.94	6,100,895	-0.12(-0.61%)
Nov 09, 2009	19.56	20.14	19.56	20.07	8,121,781	+0.54(+2.79%)
Nov 06, 2009	18.99	19.52	18.99	19.52	6,410,322	+0.10(+0.51%)
Nov 05, 2009	19.25	19.48	19.05	19.42	6,587,401	+0.41(+2.17%)
Nov 04, 2009	19.47	19.56	19.01	19.01	11,311,636	-0.05(-0.24%)
Nov 03, 2009	18.91	19.25	18.55	19.05	22,402,360	+1.44(+8.17%)