Diebold Nixdorf Incorporated (NY: DBD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	31.43	31.60	31.20	31.42	372,589	-0.29(-0.91%)
Nov 29, 2010	31.79	31.85	31.16	31.71	261,318	-0.20(-0.63%)
Nov 26, 2010	32.53	32.56	31.83	31.91	232,703	-0.89(-2.71%)
Nov 24, 2010	31.93	32.80	32.80	32.80	283,477	+1.09(+3.44%)
Nov 23, 2010	31.95	32.08	31.39	31.71	261,383	-0.68(-2.10%)
Nov 22, 2010	31.97	32.50	31.89	32.39	281,209	+0.36(+1.12%)
Nov 19, 2010	31.88	32.26	31.78	32.03	193,582	+0.09(+0.28%)
Nov 18, 2010	31.66	32.17	31.66	31.94	196,083	+0.64(+2.04%)
Nov 17, 2010	31.62	31.62	31.05	31.30	449,678	-0.39(-1.23%)
Nov 16, 2010	32.21	32.31	31.53	31.69	250,854	-0.80(-2.46%)
Nov 15, 2010	32.28	32.79	32.19	32.49	218,185	+0.28(+0.87%)
Nov 12, 2010	32.69	32.84	31.98	32.21	234,500	-0.66(-2.01%)
Nov 11, 2010	32.51	32.91	32.40	32.87	385,938	-0.02(-0.06%)
Nov 10, 2010	32.70	32.95	32.30	32.89	286,721	+0.27(+0.83%)
Nov 09, 2010	32.63	32.86	32.46	32.62	227,108	+0.12(+0.37%)
Nov 08, 2010	33.13	33.20	32.44	32.50	188,240	-0.70(-2.11%)
Nov 05, 2010	32.44	33.29	32.42	33.20	367,099	+0.81(+2.50%)
Nov 04, 2010	32.64	32.83	32.11	32.39	470,511	-0.05(-0.15%)
Nov 03, 2010	32.30	32.78	32.18	32.44	327,217	+0.22(+0.68%)
Nov 02, 2010	32.10	32.40	32.07	32.22	307,958	+0.47(+1.48%)
Nov 01, 2010	30.87	31.86	30.84	31.75	527,060	+1.10(+3.59%)
Oct 29, 2010	30.70	31.17	30.64	30.65	461,381	-0.17(-0.55%)
Oct 28, 2010	32.19	32.19	30.74	30.82	484,824	-1.36(-4.23%)
Oct 27, 2010	31.90	32.23	31.61	32.18	400,046	-0.33(-1.02%)
Oct 25, 2010	32.59	32.82	32.43	32.51	247,832	+0.13(+0.40%)
Oct 22, 2010	32.65	32.66	32.35	32.38	263,981	-0.12(-0.37%)
Oct 21, 2010	32.58	32.74	32.26	32.50	215,593	+0.10(+0.31%)
Oct 20, 2010	32.02	32.58	31.94	32.40	275,095	+0.55(+1.73%)
Oct 19, 2010	32.00	32.40	31.68	31.85	268,942	-0.40(-1.24%)
Oct 18, 2010	32.42	32.56	32.15	32.25	272,763	-0.11(-0.34%)
Oct 15, 2010	32.51	32.67	31.90	32.36	345,571	+0.15(+0.47%)
Oct 14, 2010	32.22	32.39	31.94	32.21	267,155	-0.01(-0.03%)
Oct 13, 2010	32.45	32.45	31.58	32.22	585,469	-0.16(-0.49%)
Oct 12, 2010	32.02	32.52	31.74	32.38	273,776	+0.38(+1.19%)
Oct 11, 2010	32.09	32.20	31.81	32.00	121,406	-0.09(-0.28%)
Oct 08, 2010	32.09	32.18	31.47	32.09	185,543	+0.57(+1.81%)
Oct 07, 2010	31.58	31.74	31.12	31.52	230,687	+0.16(+0.51%)
Oct 06, 2010	32.16	32.28	31.01	31.36	409,525	-0.78(-2.43%)
Oct 05, 2010	31.54	32.35	31.51	32.14	365,519	+0.91(+2.91%)
Oct 04, 2010	30.89	31.32	30.81	31.23	346,237	+0.18(+0.58%)
Oct 01, 2010	31.05	31.52	30.81	31.05	236,570	-0.04(-0.14%)
Sep 30, 2010	31.00	31.60	30.68	31.09	8,700	+0.28(+0.92%)
Sep 29, 2010	30.50	30.92	30.32	30.81	386,999	+0.24(+0.79%)
Sep 28, 2010	30.65	30.74	30.29	30.57	352,368	+0.10(+0.33%)
Sep 27, 2010	31.05	31.11	30.43	30.47	288,476	-0.56(-1.80%)
Sep 24, 2010	30.57	31.07	30.57	31.03	389,573	+0.89(+2.95%)
Sep 23, 2010	29.99	30.72	29.70	30.14	394,838	+0.03(+0.10%)
Sep 22, 2010	30.23	30.50	30.00	30.11	286,352	-0.14(-0.46%)
Sep 21, 2010	30.14	30.38	29.89	30.25	349,052	+0.16(+0.53%)
Sep 20, 2010	29.55	30.14	29.55	30.09	266,048	+0.57(+1.93%)
Sep 17, 2010	29.52	29.86	29.41	29.52	372,291	-0.06(-0.20%)
Sep 15, 2010	29.69	29.85	29.45	29.58	348,822	-0.08(-0.27%)
Sep 14, 2010	29.61	29.97	29.48	29.66	28,344	-0.07(-0.24%)
Sep 13, 2010	29.42	29.82	29.31	29.73	374,855	+0.65(+2.24%)
Sep 10, 2010	29.03	29.45	28.90	29.08	320,529	+0.19(+0.66%)
Sep 09, 2010	29.51	29.51	28.75	28.89	380,705	-0.11(-0.38%)
Sep 08, 2010	28.27	29.07	28.18	29.00	816,998	+0.86(+3.06%)
Sep 07, 2010	28.27	28.45	28.01	28.14	385,350	-0.30(-1.05%)
Sep 03, 2010	28.00	28.54	27.95	28.44	298,896	+0.62(+2.23%)
Sep 02, 2010	27.40	28.00	27.17	27.82	130	+0.42(+1.53%)
Sep 01, 2010	26.37	27.42	26.34	27.40	409,803	+1.49(+5.75%)
Aug 31, 2010	25.89	26.36	25.72	25.91	2,800	-0.43(-1.63%)
Aug 30, 2010	26.59	27.01	26.34	26.34	191,549	-0.42(-1.57%)
Aug 27, 2010	26.76	26.87	25.98	26.76	192,413	+0.44(+1.67%)
Aug 26, 2010	26.66	26.78	26.29	26.32	167,040	-0.22(-0.83%)
Aug 25, 2010	26.34	26.65	25.99	26.54	252,781	+0.04(+0.15%)
Aug 24, 2010	26.52	26.80	26.11	26.50	170,513	-0.36(-1.34%)
Aug 23, 2010	27.41	27.70	26.85	26.86	256,974	-0.38(-1.40%)
Aug 20, 2010	27.09	27.30	26.97	27.24	165,052	+0.14(+0.52%)
Aug 19, 2010	27.11	27.33	26.71	27.10	379,327	-0.11(-0.40%)
Aug 18, 2010	27.44	27.44	27.03	27.21	301,443	-0.38(-1.38%)
Aug 17, 2010	27.30	27.81	27.18	27.59	246,561	+0.48(+1.77%)
Aug 16, 2010	26.79	27.44	26.79	27.11	236,821	+0.13(+0.48%)
Aug 13, 2010	26.98	27.40	26.97	26.98	219,018	-0.29(-1.06%)
Aug 12, 2010	26.97	27.35	26.87	27.27	380,044	-0.13(-0.47%)
Aug 11, 2010	28.00	28.00	27.34	27.40	253,897	-1.02(-3.59%)
Aug 10, 2010	28.90	28.90	28.14	28.42	300,821	-0.72(-2.47%)
Aug 09, 2010	29.09	29.24	28.91	29.14	215,811	+0.23(+0.80%)
Aug 06, 2010	28.91	29.11	28.60	28.91	426,735	-0.09(-0.31%)
Aug 05, 2010	29.08	29.13	28.71	29.00	299,686	-0.29(-0.99%)
Aug 04, 2010	28.99	29.32	28.84	29.29	369,012	+0.41(+1.42%)
Aug 03, 2010	28.90	29.10	28.58	28.88	320,170	-0.19(-0.65%)
Aug 02, 2010	28.96	29.40	28.75	29.07	506,861	+0.45(+1.57%)
Jul 30, 2010	28.62	28.73	27.98	28.62	1,031,873	+0.01(+0.03%)
Jul 29, 2010	25.30	29.86	25.00	28.61	1,008,311	-1.45(-4.82%)
Jul 28, 2010	30.48	30.82	30.03	30.06	345,549	-0.37(-1.22%)
Jul 27, 2010	30.40	30.66	29.96	30.43	299,574	+0.12(+0.40%)
Jul 26, 2010	29.38	30.34	29.21	30.31	366,371	+0.99(+3.38%)
Jul 23, 2010	28.32	29.75	28.32	29.32	643,938	+0.79(+2.77%)
Jul 22, 2010	28.25	28.57	28.25	28.53	426,577	+0.58(+2.08%)
Jul 21, 2010	28.48	28.50	27.94	27.95	276,939	-0.43(-1.52%)
Jul 20, 2010	27.55	28.40	27.25	28.38	262,155	+0.47(+1.68%)
Jul 19, 2010	27.61	27.97	27.37	27.91	206,580	+0.37(+1.34%)
Jul 16, 2010	27.54	28.35	27.52	27.54	239,624	-0.84(-2.96%)
Jul 15, 2010	28.65	28.65	28.06	28.38	178,699	-0.23(-0.80%)
Jul 14, 2010	28.35	28.89	28.32	28.61	336,093	+0.16(+0.56%)
Jul 13, 2010	27.87	28.50	27.58	28.45	302,777	+1.00(+3.64%)
Jul 12, 2010	27.56	27.95	27.15	27.45	203,784	-0.12(-0.44%)
Jul 09, 2010	27.57	27.65	27.19	27.57	264,833	+0.02(+0.07%)
Jul 08, 2010	27.45	27.67	27.11	27.55	303,881	+0.38(+1.40%)
Jul 07, 2010	26.39	27.25	26.32	27.17	378,069	+0.86(+3.27%)
Jul 06, 2010	26.64	26.93	26.08	26.31	1,292	+0.02(+0.08%)
Jul 02, 2010	26.29	26.83	26.00	26.29	382,398	-0.44(-1.65%)
Jul 01, 2010	27.27	27.31	26.41	26.73	516,757	-0.52(-1.91%)
Jun 30, 2010	27.70	27.86	27.15	27.25	649	-0.42(-1.52%)
Jun 29, 2010	27.79	28.11	27.53	27.67	518,554	-0.21(-0.75%)
Jun 25, 2010	27.88	28.19	27.44	27.88	1,101,045	-0.01(-0.04%)
Jun 24, 2010	28.24	28.40	27.87	27.89	270,509	-0.58(-2.04%)
Jun 23, 2010	28.89	28.94	28.34	28.47	397,043	-0.37(-1.28%)
Jun 22, 2010	29.37	29.75	28.83	28.84	401,532	-0.47(-1.60%)
Jun 21, 2010	29.87	30.22	29.20	29.31	427,672	-0.36(-1.21%)
Jun 18, 2010	29.67	30.09	29.58	29.67	414,943	-0.18(-0.60%)
Jun 17, 2010	30.03	30.25	29.58	29.85	421,960	-0.08(-0.27%)
Jun 16, 2010	29.57	30.01	29.39	29.93	413,613	+0.25(+0.84%)
Jun 15, 2010	29.32	29.75	29.22	29.68	465,367	+0.39(+1.33%)
Jun 14, 2010	29.29	29.64	29.11	29.29	463,009	+0.31(+1.07%)
Jun 11, 2010	28.46	29.23	28.46	28.98	443,499	+0.07(+0.24%)
Jun 10, 2010	28.41	28.94	28.12	28.91	604,933	+1.01(+3.62%)
Jun 09, 2010	27.65	28.19	27.49	27.90	626,135	+0.45(+1.64%)
Jun 08, 2010	27.32	28.03	27.02	27.45	926,317	+0.28(+1.03%)
Jun 07, 2010	27.72	27.93	27.06	27.17	694,453	-0.47(-1.70%)
Jun 04, 2010	27.64	28.55	27.52	27.64	558,600	-1.06(-3.69%)
Jun 03, 2010	28.97	29.19	28.56	28.70	794,959	-0.38(-1.31%)
Jun 02, 2010	28.41	29.08	18.75	29.08	100	+0.88(+3.12%)
Jun 01, 2010	28.76	29.13	28.16	28.20	394,329	-0.78(-2.69%)
May 28, 2010	28.98	29.70	28.87	28.98	503,417	-0.72(-2.42%)
May 27, 2010	29.41	29.74	29.30	29.70	423,179	+0.86(+2.98%)
May 26, 2010	28.96	29.46	28.76	28.84	934,331	+0.06(+0.21%)
May 25, 2010	28.47	29.02	27.86	28.78	1,032,469	-0.03(-0.10%)
May 24, 2010	28.96	29.26	28.75	28.81	299,671	-0.17(-0.59%)
May 21, 2010	28.60	29.34	28.45	28.98	680,966	+0.23(+0.80%)
May 20, 2010	28.50	29.48	28.45	28.75	900	-0.80(-2.71%)
May 19, 2010	29.96	30.38	29.19	29.55	763,847	-0.43(-1.43%)
May 18, 2010	30.43	30.54	29.84	29.98	388,652	-0.24(-0.79%)
May 17, 2010	30.61	30.81	29.52	30.22	401,333	-0.20(-0.66%)
May 14, 2010	30.42	30.51	29.91	30.42	459,267	-0.16(-0.52%)
May 13, 2010	30.37	31.25	30.35	30.58	221,332	+0.08(+0.26%)
May 12, 2010	30.47	30.53	30.08	30.50	468,666	+0.01(+0.03%)
May 11, 2010	30.69	30.94	30.46	30.49	411,326	-0.06(-0.20%)
May 10, 2010	30.07	30.55	30.05	30.55	421,432	+1.63(+5.64%)
May 07, 2010	30.06	30.16	28.65	28.92	836,093	-1.36(-4.51%)
May 06, 2010	30.29	31.20	28.55	30.29	100	-0.82(-2.65%)
May 05, 2010	30.81	31.22	30.81	31.11	440,484	+0.01(+0.03%)
May 04, 2010	31.77	31.77	30.82	31.10	370,742	-1.12(-3.48%)
May 03, 2010	31.67	32.25	31.51	32.22	358,755	+0.87(+2.78%)
Apr 30, 2010	33.39	33.41	31.30	31.35	581,280	-1.93(-5.80%)
Apr 29, 2010	33.36	33.52	32.79	33.28	549,019	+0.20(+0.60%)
Apr 28, 2010	34.34	34.45	32.94	33.08	934,896	-1.09(-3.19%)
Apr 27, 2010	33.76	34.62	33.76	34.17	879,593	-0.04(-0.12%)
Apr 26, 2010	34.67	34.94	34.00	34.21	780,447	-0.52(-1.50%)
Apr 23, 2010	35.00	35.20	34.47	34.73	967,689	-0.14(-0.40%)
Apr 22, 2010	33.73	35.18	33.51	34.87	540,965	+1.01(+2.98%)
Apr 21, 2010	33.87	34.37	33.76	33.86	201,001	+0.04(+0.12%)
Apr 20, 2010	33.42	33.85	33.22	33.82	301,974	+0.61(+1.84%)
Apr 19, 2010	32.91	33.28	32.42	33.21	408,500	+0.15(+0.45%)
Apr 16, 2010	33.31	33.65	32.61	33.06	976,996	-1.20(-3.50%)
Apr 15, 2010	33.57	34.38	33.17	34.26	362,674	+0.57(+1.69%)
Apr 14, 2010	33.50	33.88	33.18	33.69	320,949	+0.41(+1.23%)
Apr 13, 2010	32.76	33.29	32.61	33.28	339,293	+0.43(+1.31%)
Apr 12, 2010	32.79	32.95	32.44	32.85	199,249	+0.15(+0.46%)
Apr 09, 2010	32.70	32.75	32.12	32.70	248,036	+0.05(+0.15%)
Apr 08, 2010	32.52	32.76	32.19	32.65	317,757	+0.11(+0.34%)
Apr 07, 2010	32.25	32.61	31.98	32.54	383,494	+0.13(+0.40%)
Apr 06, 2010	31.92	32.43	31.76	32.41	324,780	+0.36(+1.12%)
Apr 05, 2010	31.62	32.22	31.45	32.05	171,544	+0.59(+1.88%)
Apr 01, 2010	31.87	31.46	31.46	31.46	305,500	-0.30(-0.94%)
Mar 31, 2010	31.81	32.23	31.67	31.76	463,073	-0.11(-0.35%)
Mar 30, 2010	31.90	32.02	31.49	31.87	144,090	+0.08(+0.25%)
Mar 29, 2010	31.71	31.96	31.35	31.79	261,926	+0.26(+0.82%)
Mar 26, 2010	31.40	31.69	31.32	31.53	157,912	+0.28(+0.90%)
Mar 25, 2010	31.76	31.84	31.23	31.25	201,126	-0.22(-0.70%)
Mar 24, 2010	31.98	32.13	31.46	31.47	216,193	-0.58(-1.81%)
Mar 23, 2010	31.90	32.08	31.60	32.05	250,137	+0.27(+0.85%)
Mar 22, 2010	31.07	32.00	31.00	31.78	244,882	+0.61(+1.96%)
Mar 19, 2010	31.51	31.61	30.91	31.17	329,464	-0.29(-0.92%)
Mar 18, 2010	31.63	31.73	31.22	31.46	249,516	-0.28(-0.88%)
Mar 17, 2010	31.55	31.91	31.31	31.74	209,818	+0.32(+1.02%)
Mar 16, 2010	31.45	31.65	31.13	31.42	320,729	-0.07(-0.22%)
Mar 15, 2010	31.27	31.50	31.23	31.49	200,602	+0.13(+0.41%)
Mar 12, 2010	31.38	31.40	30.98	31.36	365,078	-0.05(-0.16%)
Mar 11, 2010	30.71	31.42	30.44	31.41	596,080	+0.31(+1.00%)
Mar 10, 2010	30.73	31.13	30.53	31.10	373,965	+0.45(+1.47%)
Mar 09, 2010	30.66	30.89	30.45	30.65	388,868	-0.10(-0.33%)
Mar 08, 2010	30.25	30.77	30.19	30.75	347,264	+0.50(+1.65%)
Mar 05, 2010	30.21	30.62	30.13	30.25	558,844	+0.10(+0.33%)
Mar 04, 2010	30.72	30.72	30.07	30.15	475,917	-0.43(-1.41%)
Mar 03, 2010	30.04	30.70	29.98	30.58	663,256	+0.33(+1.09%)
Mar 02, 2010	29.11	30.26	28.90	30.25	642,345	+1.14(+3.92%)
Mar 01, 2010	29.07	29.45	28.88	29.11	474,378	+0.15(+0.52%)
Feb 26, 2010	29.23	29.23	28.82	28.96	268,225	-0.27(-0.92%)
Feb 25, 2010	28.90	29.26	28.60	29.23	256,032	+0.07(+0.24%)
Feb 24, 2010	29.01	29.37	28.99	29.16	235,530	+0.15(+0.52%)
Feb 23, 2010	29.41	29.60	28.80	29.01	371,014	-0.51(-1.73%)
Feb 22, 2010	29.85	29.91	29.45	29.52	260,231	-0.17(-0.57%)
Feb 19, 2010	29.29	29.70	29.26	29.69	418,703	+0.28(+0.95%)
Feb 18, 2010	29.02	29.47	28.92	29.41	341,816	+0.21(+0.72%)
Feb 17, 2010	28.83	29.23	28.77	29.20	309,243	+0.50(+1.74%)
Feb 16, 2010	28.29	28.85	27.90	28.70	406,690	+0.66(+2.35%)
Feb 12, 2010	27.75	28.04	28.04	28.04	429,200	+0.16(+0.57%)
Feb 11, 2010	27.55	28.10	27.22	27.88	495,246	+0.37(+1.34%)
Feb 10, 2010	27.52	27.73	27.01	27.51	357,542	-0.01(-0.04%)
Feb 09, 2010	27.75	27.86	27.39	27.52	358,111	-0.04(-0.15%)
Feb 08, 2010	27.20	27.73	27.01	27.56	475,934	+0.31(+1.14%)
Feb 05, 2010	27.92	27.92	26.77	27.25	467,976	-0.66(-2.36%)
Feb 04, 2010	28.77	28.98	27.66	27.91	823,250	+0.16(+0.58%)
Feb 03, 2010	28.28	28.49	27.28	27.75	512,463	-0.71(-2.49%)
Feb 02, 2010	27.04	28.48	27.04	28.46	618,447	+1.60(+5.96%)
Feb 01, 2010	26.70	27.00	26.47	26.86	460,352	+0.29(+1.09%)
Jan 29, 2010	27.64	27.70	26.46	26.57	876,202	-1.00(-3.63%)
Jan 28, 2010	28.30	28.62	27.57	27.57	349,232	-0.78(-2.75%)
Jan 27, 2010	28.09	28.44	27.60	28.35	255,600	+0.14(+0.50%)
Jan 26, 2010	28.49	28.49	28.00	28.21	333,450	-0.33(-1.16%)
Jan 25, 2010	28.96	29.00	28.10	28.54	415,593	-0.30(-1.04%)
Jan 22, 2010	30.03	30.03	28.80	28.84	294,872	-1.19(-3.96%)
Jan 21, 2010	30.23	30.49	29.76	30.03	303,342	-0.08(-0.27%)
Jan 20, 2010	30.03	30.22	29.58	30.11	277,491	-0.21(-0.69%)
Jan 19, 2010	29.66	30.41	29.66	30.32	315,579	+0.62(+2.09%)
Jan 15, 2010	30.52	29.70	29.70	29.70	488,000	-0.95(-3.10%)
Jan 14, 2010	30.56	30.85	30.41	30.65	210,491	-0.07(-0.23%)
Jan 13, 2010	30.64	30.86	30.30	30.72	223,592	+0.11(+0.36%)
Jan 12, 2010	30.81	31.01	30.37	30.61	312,490	-0.43(-1.39%)
Jan 11, 2010	31.02	31.57	30.86	31.04	535,051	+0.21(+0.68%)
Jan 08, 2010	30.47	31.49	30.43	30.83	888,070	+0.24(+0.78%)
Jan 07, 2010	30.72	30.80	30.30	30.59	435,265	-0.16(-0.52%)
Jan 06, 2010	29.24	30.86	29.24	30.75	1,206,977	+1.45(+4.95%)
Jan 05, 2010	28.81	29.76	28.39	29.30	532,103	+0.32(+1.10%)
Jan 04, 2010	28.65	28.98	28.64	28.98	254,213	+0.53(+1.86%)
Dec 31, 2009	29.00	28.45	28.45	28.45	254,700	-0.60(-2.07%)
Dec 30, 2009	28.89	29.25	28.89	29.05	133,262	+0.04(+0.14%)
Dec 29, 2009	29.11	29.15	28.68	29.01	229,503	-0.14(-0.48%)
Dec 28, 2009	29.74	29.92	29.01	29.15	303,140	-0.56(-1.88%)
Dec 24, 2009	28.53	29.71	28.53	29.71	241,636	+1.06(+3.70%)
Dec 23, 2009	28.26	28.98	28.10	28.65	385,776	+0.34(+1.20%)
Dec 22, 2009	27.21	28.31	27.21	28.31	512,468	+0.96(+3.51%)
Dec 21, 2009	27.16	27.46	27.16	27.35	362,672	+0.12(+0.44%)
Dec 18, 2009	27.38	27.56	26.95	27.23	640,896	-0.01(-0.04%)
Dec 17, 2009	27.14	27.26	26.93	27.24	298,621	-0.11(-0.40%)
Dec 16, 2009	27.27	27.39	26.96	27.35	388,091	+0.23(+0.85%)
Dec 15, 2009	26.33	27.13	26.26	27.12	556,180	+0.61(+2.30%)
Dec 14, 2009	26.36	26.53	26.27	26.51	319,171	+0.27(+1.03%)
Dec 11, 2009	25.93	26.25	25.88	26.24	261,490	+0.37(+1.43%)
Dec 10, 2009	25.91	26.03	25.76	25.87	271,249	+0.14(+0.54%)
Dec 09, 2009	26.05	26.05	25.40	25.73	353,399	-0.42(-1.61%)
Dec 08, 2009	26.71	26.80	25.81	26.15	538,650	-0.71(-2.64%)
Dec 07, 2009	25.91	27.08	25.79	26.86	1,139,308	+1.01(+3.91%)
Dec 04, 2009	25.70	25.90	25.30	25.85	368,103	+0.50(+1.97%)
Dec 03, 2009	25.52	25.81	25.33	25.35	274,652	-0.18(-0.71%)
Dec 02, 2009	25.25	25.95	25.04	25.53	397,897	+0.28(+1.11%)