J B Hunt Transport (NQ: JBHT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	31.83	32.16	31.74	32.00	2,081,607	-0.25(-0.76%)
Nov 29, 2010	32.25	32.36	31.92	32.25	1,254,566	-0.19(-0.59%)
Nov 26, 2010	32.42	32.67	32.30	32.44	379,569	-0.25(-0.75%)
Nov 24, 2010	32.48	32.68	32.68	32.68	1,007,732	+0.46(+1.41%)
Nov 23, 2010	32.25	32.33	32.00	32.23	1,565,124	-0.32(-1.00%)
Nov 22, 2010	32.51	32.96	32.14	32.55	1,931,952	-0.20(-0.62%)
Nov 19, 2010	32.17	32.79	32.05	32.75	1,090,445	+0.51(+1.58%)
Nov 18, 2010	32.07	32.65	31.92	32.25	1,016,962	+0.43(+1.35%)
Nov 17, 2010	31.54	31.96	31.49	31.82	1,096,163	+0.26(+0.83%)
Nov 16, 2010	31.71	31.99	31.43	31.55	1,965,706	-0.51(-1.59%)
Nov 15, 2010	32.31	32.67	32.06	32.06	879,381	-0.11(-0.35%)
Nov 12, 2010	32.23	32.43	31.93	32.18	654,612	-0.31(-0.94%)
Nov 11, 2010	32.00	32.60	31.84	32.48	1,178,408	+0.12(+0.38%)
Nov 10, 2010	31.92	32.50	31.82	32.36	1,174,174	+0.59(+1.85%)
Nov 09, 2010	32.50	32.56	31.69	31.77	1,049,787	-0.70(-2.15%)
Nov 08, 2010	32.39	33.01	32.37	32.47	1,276,925	-0.07(-0.21%)
Nov 05, 2010	32.61	33.00	32.38	32.54	1,217,420	-0.02(-0.05%)
Nov 04, 2010	32.15	32.74	32.02	32.56	1,814,803	+0.75(+2.36%)
Nov 03, 2010	31.75	32.06	31.46	31.81	837,265	+0.00(+0.00%)
Nov 02, 2010	31.87	32.09	31.60	31.81	554,568	+0.24(+0.78%)
Nov 01, 2010	31.54	31.84	31.33	31.56	1,034,884	+0.15(+0.47%)
Oct 29, 2010	31.23	31.61	31.11	31.41	1,177,517	-0.02(-0.06%)
Oct 28, 2010	31.89	31.98	31.22	31.43	1,334,696	-0.31(-0.96%)
Oct 27, 2010	31.86	32.06	31.43	31.74	1,312,080	-0.17(-0.55%)
Oct 25, 2010	31.89	32.17	31.79	31.91	1,073,539	+0.33(+1.05%)
Oct 22, 2010	31.75	31.81	31.46	31.58	1,084,672	-0.16(-0.50%)
Oct 21, 2010	31.88	31.88	31.40	31.74	1,427,812	-0.11(-0.36%)
Oct 20, 2010	31.47	32.04	31.24	31.85	1,701,491	+0.56(+1.79%)
Oct 19, 2010	31.18	31.50	30.96	31.29	2,389,608	-0.21(-0.67%)
Oct 18, 2010	31.39	31.67	31.16	31.50	1,626,648	+0.00(+0.00%)
Oct 15, 2010	30.87	32.03	30.78	31.50	3,925,742	+0.47(+1.52%)
Oct 14, 2010	31.24	31.40	30.92	31.03	2,519,942	-0.38(-1.20%)
Oct 13, 2010	31.30	31.82	31.10	31.40	3,231,295	+0.28(+0.90%)
Oct 12, 2010	31.12	31.20	30.76	31.13	2,344,318	-0.14(-0.45%)
Oct 11, 2010	31.02	31.41	31.02	31.27	1,715,008	+0.25(+0.82%)
Oct 08, 2010	30.99	31.33	30.68	31.01	1,776,691	+0.06(+0.20%)
Oct 07, 2010	31.19	31.22	30.73	30.95	3,081,890	-0.14(-0.45%)
Oct 06, 2010	30.65	31.13	30.53	31.09	3,364,378	+0.52(+1.69%)
Oct 05, 2010	30.08	30.99	29.98	30.57	1,876,520	+0.80(+2.70%)
Oct 04, 2010	30.16	30.42	29.61	29.77	1,312,335	-0.41(-1.36%)
Oct 01, 2010	30.65	30.78	29.85	30.18	2,831,897	-0.14(-0.46%)
Sep 30, 2010	30.90	31.21	30.30	30.32	3,194,470	-0.52(-1.70%)
Sep 29, 2010	30.87	30.96	30.60	30.85	1,927,592	-0.08(-0.25%)
Sep 28, 2010	30.93	31.70	30.48	30.92	3,014,649	+0.24(+0.77%)
Sep 27, 2010	30.65	31.29	30.60	30.69	3,193,030	-0.88(-2.80%)
Sep 24, 2010	30.77	31.63	30.57	31.57	2,645,163	+1.28(+4.24%)
Sep 23, 2010	30.58	30.78	30.15	30.29	2,388,338	-0.63(-2.04%)
Sep 22, 2010	31.01	31.33	30.64	30.92	3,071,022	-0.17(-0.53%)
Sep 21, 2010	30.77	31.29	30.77	31.08	2,028,848	+0.21(+0.68%)
Sep 20, 2010	30.93	31.03	30.62	30.87	2,216,471	+0.06(+0.20%)
Sep 17, 2010	30.64	30.88	30.37	30.81	2,274,425	+0.06(+0.20%)
Sep 15, 2010	30.16	30.77	29.90	30.75	2,208,001	+0.37(+1.21%)
Sep 14, 2010	30.32	30.58	30.11	30.38	2,394,594	+0.03(+0.09%)
Sep 13, 2010	30.20	31.06	30.19	30.36	2,725,528	+0.63(+2.12%)
Sep 10, 2010	29.74	30.01	29.47	29.73	1,710,651	-0.01(-0.03%)
Sep 09, 2010	30.39	30.49	29.55	29.74	2,413,408	-0.31(-1.02%)
Sep 08, 2010	30.00	30.69	29.96	30.04	2,917,770	+0.14(+0.47%)
Sep 07, 2010	30.07	30.26	29.61	29.90	1,533,031	-0.25(-0.84%)
Sep 03, 2010	30.58	30.85	30.07	30.16	2,240,463	-0.09(-0.29%)
Sep 02, 2010	29.86	30.41	29.80	30.24	2,255,226	+0.31(+1.05%)
Sep 01, 2010	29.05	29.99	28.78	29.93	2,008,382	+1.31(+4.58%)
Aug 31, 2010	28.57	28.86	28.15	28.62	1,804,409	-0.03(-0.12%)
Aug 30, 2010	29.19	29.40	28.65	28.65	780,820	-0.73(-2.47%)
Aug 27, 2010	28.67	29.60	28.46	29.38	2,109,766	+0.86(+3.00%)
Aug 26, 2010	28.62	29.11	28.45	28.52	1,636,542	-0.02(-0.06%)
Aug 25, 2010	28.34	28.65	28.01	28.54	1,553,784	-0.02(-0.06%)
Aug 24, 2010	29.02	29.05	28.29	28.56	1,488,339	-0.74(-2.53%)
Aug 23, 2010	29.69	30.00	29.23	29.30	1,353,477	-0.17(-0.59%)
Aug 20, 2010	29.26	29.55	28.85	29.47	1,603,143	+0.06(+0.21%)
Aug 19, 2010	29.70	29.81	28.89	29.41	1,661,145	-0.40(-1.35%)
Aug 18, 2010	29.57	30.23	29.24	29.81	1,283,116	+0.13(+0.44%)
Aug 17, 2010	29.64	30.17	29.37	29.68	2,437,942	+0.80(+2.75%)
Aug 16, 2010	28.82	28.98	28.63	28.89	2,334,144	-0.02(-0.06%)
Aug 13, 2010	29.26	29.47	28.88	28.91	1,828,925	-0.52(-1.78%)
Aug 12, 2010	29.07	29.60	28.52	29.43	2,679,552	+0.05(+0.18%)
Aug 11, 2010	30.15	30.15	29.15	29.38	2,440,439	-1.23(-4.02%)
Aug 10, 2010	30.81	30.91	30.16	30.61	1,672,911	-0.53(-1.71%)
Aug 09, 2010	30.84	31.24	30.79	31.14	1,101,783	+0.37(+1.19%)
Aug 06, 2010	31.07	31.12	30.37	30.78	2,312,510	-0.52(-1.68%)
Aug 05, 2010	31.47	31.75	31.22	31.30	2,130,963	-0.52(-1.62%)
Aug 04, 2010	31.11	31.88	31.06	31.82	1,765,303	+0.77(+2.48%)
Aug 03, 2010	31.40	31.64	30.53	31.05	1,299,636	-0.49(-1.55%)
Aug 02, 2010	31.42	31.76	31.21	31.54	1,184,464	+0.52(+1.69%)
Jul 30, 2010	30.91	31.27	30.52	31.01	1,115,082	-0.07(-0.22%)
Jul 29, 2010	31.26	31.36	30.65	31.08	1,234,493	+0.06(+0.20%)
Jul 28, 2010	31.25	31.48	30.87	31.02	1,259,260	-0.10(-0.31%)
Jul 27, 2010	31.52	31.90	31.06	31.12	1,596,423	-0.34(-1.08%)
Jul 26, 2010	31.09	31.48	30.92	31.46	1,247,246	+0.54(+1.75%)
Jul 23, 2010	30.55	31.12	30.39	30.92	1,742,450	+0.26(+0.85%)
Jul 22, 2010	30.39	31.09	30.37	30.66	1,501,467	+0.61(+2.03%)
Jul 21, 2010	30.86	30.95	29.89	30.05	1,549,058	-0.78(-2.54%)
Jul 20, 2010	30.31	30.83	29.90	30.83	2,516,720	+0.17(+0.57%)
Jul 19, 2010	30.65	31.03	30.34	30.66	1,493,952	+0.09(+0.28%)
Jul 16, 2010	30.35	31.20	30.17	30.57	4,986,363	+0.28(+0.92%)
Jul 15, 2010	30.78	30.78	29.77	30.29	1,310,005	-0.20(-0.66%)
Jul 14, 2010	30.65	30.65	30.05	30.49	1,585,541	-0.14(-0.46%)
Jul 13, 2010	30.19	30.76	30.18	30.63	1,736,913	+0.70(+2.33%)
Jul 12, 2010	29.82	30.52	29.75	29.93	1,587,675	+0.05(+0.18%)
Jul 09, 2010	29.71	30.02	29.51	29.88	1,095,943	+0.24(+0.82%)
Jul 08, 2010	29.23	29.67	29.15	29.64	1,375,570	+0.46(+1.58%)
Jul 07, 2010	28.12	29.22	28.09	29.17	2,586,855	+1.06(+3.78%)
Jul 06, 2010	28.75	29.14	27.89	28.11	2,145,826	-0.37(-1.31%)
Jul 02, 2010	28.90	28.95	28.09	28.49	1,771,819	-0.29(-1.00%)
Jul 01, 2010	28.49	28.89	27.62	28.77	2,228,517	+0.32(+1.13%)
Jun 30, 2010	28.73	29.23	28.44	28.45	1,384,998	-0.36(-1.24%)
Jun 29, 2010	28.75	29.10	28.65	28.81	2,478,995	-0.41(-1.40%)
Jun 25, 2010	28.98	29.39	28.93	29.22	1,255,618	+0.11(+0.39%)
Jun 24, 2010	28.96	29.57	28.86	29.10	1,982,868	-0.03(-0.09%)
Jun 23, 2010	28.79	29.41	28.50	29.13	2,430,253	+0.33(+1.15%)
Jun 22, 2010	30.18	30.31	28.76	28.80	3,882,433	-1.30(-4.31%)
Jun 21, 2010	30.79	30.80	30.00	30.10	1,548,485	-0.38(-1.26%)
Jun 18, 2010	30.64	30.89	30.27	30.48	1,721,211	-0.10(-0.34%)
Jun 17, 2010	30.77	30.90	30.11	30.59	1,513,464	-0.09(-0.28%)
Jun 16, 2010	30.99	31.16	30.54	30.67	1,887,157	-0.52(-1.67%)
Jun 15, 2010	30.90	31.25	30.78	31.19	2,003,110	+0.80(+2.64%)
Jun 14, 2010	30.43	30.81	30.08	30.39	3,623,316	+1.01(+3.44%)
Jun 11, 2010	29.08	29.61	28.95	29.38	1,257,127	+0.07(+0.24%)
Jun 10, 2010	28.48	29.34	28.48	29.31	2,105,073	+1.27(+4.53%)
Jun 09, 2010	28.43	28.94	27.94	28.04	2,015,668	-0.24(-0.86%)
Jun 08, 2010	28.32	28.59	27.51	28.29	4,143,246	+0.00(+0.00%)
Jun 07, 2010	28.95	29.02	28.20	28.29	4,022,067	-0.70(-2.40%)
Jun 04, 2010	29.35	29.39	28.87	28.98	2,824,588	-1.06(-3.54%)
Jun 03, 2010	30.05	30.15	29.68	30.05	2,711,530	+0.13(+0.44%)
Jun 02, 2010	29.25	29.91	29.18	29.91	1,903,930	+0.75(+2.57%)
Jun 01, 2010	29.75	29.83	29.14	29.17	2,282,273	-0.91(-3.01%)
May 28, 2010	30.28	30.78	29.90	30.07	2,641,567	-0.21(-0.69%)
May 27, 2010	29.72	30.32	29.64	30.28	1,883,783	+0.84(+2.84%)
May 26, 2010	29.30	30.04	29.30	29.44	3,241,587	+0.24(+0.84%)
May 25, 2010	28.70	29.30	28.26	29.20	2,793,363	-0.15(-0.50%)
May 24, 2010	29.20	29.98	29.06	29.35	2,124,854	+0.02(+0.06%)
May 21, 2010	28.15	29.64	27.91	29.33	4,315,212	+0.43(+1.48%)
May 20, 2010	29.07	30.20	28.88	28.90	2,849,677	-1.82(-5.92%)
May 19, 2010	30.98	31.21	30.26	30.72	2,796,705	-0.15(-0.48%)
May 18, 2010	31.38	31.68	30.72	30.87	2,801,453	-0.31(-1.01%)
May 17, 2010	30.66	31.31	30.29	31.19	2,732,977	+0.64(+2.11%)
May 14, 2010	30.63	30.88	30.25	30.54	5,550,227	-0.22(-0.71%)
May 13, 2010	30.81	31.25	30.32	30.76	6,974,811	-0.24(-0.79%)
May 12, 2010	31.53	31.87	30.99	31.00	9,804,835	-0.39(-1.25%)
May 11, 2010	31.40	31.87	30.49	31.40	2,921,557	+0.92(+3.02%)
May 10, 2010	30.23	31.13	29.95	30.48	1,819,872	+0.93(+3.14%)
May 07, 2010	30.07	30.51	29.25	29.55	1,847,134	-0.73(-2.41%)
May 06, 2010	31.24	31.53	27.35	30.28	2,642,034	-1.10(-3.51%)
May 05, 2010	31.55	31.99	31.13	31.38	1,792,707	-0.04(-0.14%)
May 04, 2010	32.32	32.32	31.04	31.42	1,547,520	-1.30(-3.98%)
May 03, 2010	32.22	32.74	32.08	32.72	944,346	+0.78(+2.45%)
Apr 30, 2010	32.59	32.90	31.92	31.94	1,317,971	-0.75(-2.28%)
Apr 29, 2010	32.25	32.92	32.25	32.69	1,540,456	+0.70(+2.20%)
Apr 28, 2010	32.05	32.35	31.83	31.99	1,339,670	+0.15(+0.46%)
Apr 27, 2010	32.47	32.92	31.78	31.84	1,291,055	-0.62(-1.90%)
Apr 26, 2010	32.32	32.82	32.32	32.45	1,051,359	-0.06(-0.19%)
Apr 23, 2010	32.12	32.56	31.86	32.52	1,425,751	+0.44(+1.38%)
Apr 22, 2010	31.66	32.10	31.31	32.07	1,296,961	+0.24(+0.76%)
Apr 21, 2010	31.66	32.02	31.49	31.83	1,499,868	+0.07(+0.22%)
Apr 20, 2010	32.22	32.43	31.47	31.76	1,264,308	-0.39(-1.21%)
Apr 19, 2010	31.99	32.51	31.86	32.15	2,055,445	+0.08(+0.24%)
Apr 16, 2010	32.73	32.90	31.79	32.07	2,145,916	-0.64(-1.96%)
Apr 15, 2010	33.04	34.42	32.63	32.71	6,027,255	+0.56(+1.73%)
Apr 14, 2010	31.47	32.18	31.23	32.16	2,150,186	+0.71(+2.26%)
Apr 13, 2010	31.19	31.45	30.87	31.45	1,223,557	+0.16(+0.53%)
Apr 12, 2010	31.33	31.44	31.19	31.28	1,050,551	-0.05(-0.17%)
Apr 09, 2010	31.33	31.36	31.04	31.33	1,022,923	+0.10(+0.33%)
Apr 08, 2010	30.27	31.33	30.00	31.23	2,085,346	+0.79(+2.59%)
Apr 07, 2010	31.00	31.16	30.27	30.44	2,487,180	-0.70(-2.26%)
Apr 06, 2010	30.82	31.24	30.75	31.14	1,473,936	+0.18(+0.59%)
Apr 05, 2010	31.03	31.16	30.83	30.96	1,407,795	+0.05(+0.17%)
Apr 01, 2010	31.37	30.91	30.91	30.91	1,425,244	-0.23(-0.75%)
Mar 31, 2010	30.96	31.40	30.80	31.14	1,668,418	+0.16(+0.53%)
Mar 30, 2010	31.09	31.14	30.65	30.98	2,380,445	+0.04(+0.14%)
Mar 29, 2010	30.99	31.33	30.84	30.94	2,028,319	+0.00(+0.00%)
Mar 26, 2010	31.23	31.43	30.68	30.94	1,779,773	-0.10(-0.34%)
Mar 25, 2010	31.92	32.06	31.01	31.04	1,622,717	-0.54(-1.70%)
Mar 24, 2010	31.70	31.84	31.43	31.58	1,870,081	-0.14(-0.44%)
Mar 23, 2010	31.61	31.73	31.27	31.72	1,492,862	+0.24(+0.77%)
Mar 22, 2010	31.12	31.51	30.83	31.47	1,702,757	+0.30(+0.97%)
Mar 19, 2010	31.67	31.87	31.10	31.17	2,481,446	-0.38(-1.21%)
Mar 18, 2010	31.19	31.61	31.01	31.55	1,503,066	+0.29(+0.92%)
Mar 17, 2010	31.74	32.05	31.16	31.27	1,599,866	-0.45(-1.42%)
Mar 16, 2010	31.03	31.73	30.99	31.72	1,375,382	+0.74(+2.38%)
Mar 15, 2010	30.83	31.02	30.60	30.98	949,372	+0.24(+0.79%)
Mar 12, 2010	30.93	31.04	30.48	30.74	1,621,806	-0.18(-0.59%)
Mar 11, 2010	30.94	31.09	30.56	30.92	2,050,518	-0.14(-0.45%)
Mar 10, 2010	31.46	31.86	30.93	31.06	2,193,852	-0.32(-1.02%)
Mar 09, 2010	30.56	31.43	30.53	31.38	2,414,048	+0.76(+2.49%)
Mar 08, 2010	30.40	30.86	30.20	30.61	1,612,782	+0.25(+0.83%)
Mar 05, 2010	29.87	30.48	29.84	30.36	1,178,888	+0.59(+1.98%)
Mar 04, 2010	29.96	30.09	29.48	29.77	2,028,755	-0.26(-0.87%)
Mar 03, 2010	29.57	30.25	29.57	30.03	2,743,104	-0.43(-1.42%)
Mar 02, 2010	30.34	30.67	30.28	30.47	2,057,741	+0.15(+0.49%)
Mar 01, 2010	30.78	31.09	30.22	30.32	2,492,746	-0.48(-1.55%)
Feb 26, 2010	30.16	30.81	30.15	30.80	2,144,967	+0.66(+2.19%)
Feb 25, 2010	29.36	30.21	29.02	30.14	2,334,585	+0.44(+1.49%)
Feb 24, 2010	29.23	29.82	28.99	29.69	1,819,152	+0.66(+2.27%)
Feb 23, 2010	28.99	29.29	28.60	29.03	2,589,115	+0.04(+0.15%)
Feb 22, 2010	28.81	29.32	28.77	28.99	1,874,214	+0.39(+1.37%)
Feb 19, 2010	27.95	28.63	27.95	28.60	1,627,798	+0.52(+1.85%)
Feb 18, 2010	28.37	28.37	27.86	28.08	1,270,770	-0.27(-0.95%)
Feb 17, 2010	28.03	28.35	28.00	28.35	1,737,631	+0.49(+1.78%)
Feb 16, 2010	27.67	27.85	27.43	27.85	816,117	+0.36(+1.29%)
Feb 12, 2010	27.16	27.50	27.50	27.50	1,527,319	+0.10(+0.35%)
Feb 11, 2010	27.32	27.61	27.05	27.40	3,156,138	+0.10(+0.38%)
Feb 10, 2010	26.47	27.30	26.30	27.30	2,527,444	+0.77(+2.91%)
Feb 09, 2010	26.62	26.89	26.28	26.53	1,280,627	+0.22(+0.82%)
Feb 08, 2010	26.35	26.61	25.95	26.31	1,018,165	-0.05(-0.20%)
Feb 05, 2010	26.29	26.55	25.46	26.36	2,681,201	+0.17(+0.66%)
Feb 04, 2010	26.72	26.89	26.16	26.19	1,871,430	-0.76(-2.82%)
Feb 03, 2010	26.28	26.98	26.11	26.95	1,273,330	+0.44(+1.66%)
Feb 02, 2010	26.68	26.75	26.21	26.51	1,634,957	-0.18(-0.68%)
Feb 01, 2010	26.66	26.88	26.34	26.69	1,616,450	+0.18(+0.69%)
Jan 29, 2010	26.87	27.06	26.35	26.51	2,597,710	-0.26(-0.97%)
Jan 28, 2010	28.38	28.38	25.96	26.77	5,251,297	-1.62(-5.70%)
Jan 27, 2010	27.87	28.52	27.79	28.38	1,241,149	+0.38(+1.36%)
Jan 26, 2010	27.87	28.32	27.65	28.00	796,185	-0.01(-0.03%)
Jan 25, 2010	27.98	28.23	27.82	28.01	795,328	+0.15(+0.53%)
Jan 22, 2010	28.49	28.60	27.77	27.87	1,194,243	-0.60(-2.10%)
Jan 21, 2010	29.17	29.49	28.26	28.46	1,930,092	-0.78(-2.66%)
Jan 20, 2010	29.13	29.33	28.46	29.24	1,388,381	-0.07(-0.24%)
Jan 19, 2010	29.47	29.65	29.19	29.31	1,597,454	-0.10(-0.35%)
Jan 15, 2010	29.80	29.41	29.41	29.41	1,435,583	-0.59(-1.96%)
Jan 14, 2010	29.11	30.11	29.11	30.00	1,993,256	+0.73(+2.48%)
Jan 13, 2010	29.58	29.58	29.00	29.28	1,586,152	+0.13(+0.45%)
Jan 12, 2010	29.74	29.79	28.97	29.15	1,534,155	-0.72(-2.40%)
Jan 11, 2010	29.43	30.17	29.38	29.86	2,194,192	+0.43(+1.47%)
Jan 08, 2010	28.64	29.52	28.64	29.43	2,392,084	+0.83(+2.90%)
Jan 07, 2010	28.43	28.76	28.20	28.60	1,471,601	+0.11(+0.39%)
Jan 06, 2010	28.51	28.79	28.40	28.49	1,326,858	-0.17(-0.60%)
Jan 05, 2010	28.57	28.66	28.06	28.66	2,529,387	+0.08(+0.27%)
Jan 04, 2010	28.15	28.63	27.87	28.58	2,169,771	+0.68(+2.45%)
Dec 31, 2009	28.42	27.90	27.90	27.90	1,403,892	-0.74(-2.60%)
Dec 30, 2009	28.66	28.85	28.22	28.64	865,304	-0.10(-0.36%)
Dec 29, 2009	28.63	28.94	28.63	28.75	951,144	+0.15(+0.51%)
Dec 28, 2009	28.79	28.81	28.32	28.60	592,027	-0.02(-0.06%)
Dec 24, 2009	28.82	29.01	28.57	28.62	383,613	-0.12(-0.42%)
Dec 23, 2009	28.75	29.15	28.52	28.74	1,419,301	-0.01(-0.03%)
Dec 22, 2009	28.90	28.95	28.63	28.75	932,758	-0.16(-0.57%)
Dec 21, 2009	28.83	29.22	28.77	28.91	1,244,916	+0.28(+0.97%)
Dec 18, 2009	29.43	29.77	28.63	28.64	2,184,621	-0.48(-1.66%)
Dec 17, 2009	29.06	29.42	28.50	29.12	1,683,887	-0.22(-0.74%)
Dec 16, 2009	29.21	29.57	29.17	29.34	925,924	+0.16(+0.56%)
Dec 15, 2009	29.37	29.53	29.04	29.17	973,697	-0.35(-1.17%)
Dec 14, 2009	29.15	29.56	28.99	29.52	1,190,122	+0.40(+1.37%)
Dec 11, 2009	29.05	29.32	28.92	29.12	998,617	+0.21(+0.72%)
Dec 10, 2009	29.40	29.64	28.89	28.91	1,268,818	-0.47(-1.59%)
Dec 09, 2009	28.78	29.54	28.36	29.38	2,361,194	+0.59(+2.04%)
Dec 08, 2009	28.27	28.86	27.94	28.79	1,852,193	+0.35(+1.25%)
Dec 07, 2009	28.98	29.18	28.32	28.44	1,616,255	-0.79(-2.69%)
Dec 04, 2009	29.15	29.86	28.61	29.22	2,135,641	+0.49(+1.72%)
Dec 03, 2009	28.74	29.14	28.67	28.73	1,547,228	-0.06(-0.21%)
Dec 02, 2009	28.13	28.80	28.12	28.79	1,781,984	+0.77(+2.75%)