Paychex (NQ: PAYX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	19.73	19.80	19.58	19.72	1,888,763	-0.04(-0.19%)
Dec 30, 2010	19.66	19.83	19.61	19.76	2,258,473	+0.04(+0.23%)
Dec 29, 2010	19.68	19.84	19.64	19.71	1,938,138	+0.05(+0.26%)
Dec 28, 2010	19.62	19.68	19.53	19.66	2,036,683	+0.07(+0.36%)
Dec 27, 2010	19.65	19.68	19.41	19.59	2,472,820	-0.06(-0.32%)
Dec 23, 2010	19.81	19.82	19.59	19.66	2,314,592	-0.15(-0.77%)
Dec 22, 2010	19.65	19.87	19.64	19.81	4,145,389	+0.24(+1.24%)
Dec 21, 2010	19.96	19.96	19.56	19.57	8,249,866	-0.01(-0.03%)
Dec 20, 2010	19.93	19.93	19.53	19.57	6,098,929	-0.22(-1.10%)
Dec 17, 2010	19.68	19.84	19.53	19.79	6,369,278	+0.15(+0.78%)
Dec 16, 2010	19.30	19.70	19.24	19.64	5,080,589	+0.33(+1.68%)
Dec 15, 2010	19.49	19.55	19.25	19.31	4,958,001	-0.18(-0.92%)
Dec 14, 2010	19.46	19.61	19.41	19.49	4,459,695	+0.03(+0.16%)
Dec 13, 2010	19.48	19.55	19.24	19.46	5,211,228	+0.10(+0.49%)
Dec 10, 2010	19.20	19.42	19.13	19.36	3,087,766	+0.21(+1.10%)
Dec 09, 2010	19.13	19.32	19.11	19.15	5,514,836	-0.31(-1.61%)
Dec 08, 2010	19.31	19.48	19.23	19.46	4,415,020	+0.24(+1.26%)
Dec 07, 2010	19.01	19.51	18.91	19.22	6,409,489	+0.41(+2.20%)
Dec 06, 2010	18.93	18.94	18.72	18.81	2,251,252	-0.12(-0.66%)
Dec 03, 2010	18.90	18.95	18.79	18.93	8,683,187	+0.05(+0.26%)
Dec 02, 2010	18.77	18.97	18.64	18.88	4,212,908	+0.18(+0.99%)
Dec 01, 2010	18.41	18.78	18.36	18.70	4,901,043	+0.49(+2.70%)
Nov 30, 2010	18.15	18.27	18.11	18.21	4,273,255	-0.10(-0.56%)
Nov 29, 2010	18.16	18.37	17.99	18.31	3,823,864	+0.03(+0.14%)
Nov 26, 2010	18.21	18.33	18.11	18.28	1,101,655	-0.10(-0.52%)
Nov 24, 2010	18.14	18.38	18.38	18.38	3,765,778	+0.39(+2.16%)
Nov 23, 2010	18.02	18.04	17.81	17.99	3,471,280	-0.18(-1.02%)
Nov 22, 2010	17.99	18.19	17.90	18.18	2,997,693	+0.08(+0.42%)
Nov 19, 2010	17.97	18.11	17.88	18.10	4,134,462	+0.13(+0.71%)
Nov 18, 2010	17.88	18.11	17.78	17.97	3,557,912	+0.23(+1.29%)
Nov 17, 2010	17.60	17.75	17.52	17.74	4,449,403	+0.13(+0.76%)
Nov 16, 2010	17.75	17.81	17.51	17.61	7,330,043	-0.27(-1.50%)
Nov 15, 2010	17.89	17.95	17.80	17.88	4,751,307	+0.17(+0.97%)
Nov 12, 2010	17.63	17.82	17.56	17.70	4,802,108	-0.01(-0.07%)
Nov 11, 2010	17.55	17.74	17.54	17.72	3,945,022	+0.01(+0.07%)
Nov 10, 2010	17.72	17.79	17.58	17.70	5,222,714	-0.01(-0.07%)
Nov 09, 2010	17.83	17.86	17.64	17.72	6,569,860	-0.06(-0.36%)
Nov 08, 2010	17.95	18.05	17.76	17.78	5,222,798	-0.21(-1.17%)
Nov 05, 2010	18.08	18.09	17.93	17.99	5,483,420	-0.04(-0.25%)
Nov 04, 2010	18.16	18.20	17.97	18.04	6,855,418	+0.09(+0.50%)
Nov 03, 2010	17.87	18.06	17.83	17.95	5,439,748	+0.07(+0.39%)
Nov 02, 2010	17.84	17.95	17.74	17.88	5,124,505	+0.21(+1.19%)
Nov 01, 2010	17.72	17.84	17.58	17.67	3,809,901	-0.03(-0.18%)
Oct 29, 2010	17.67	17.70	17.57	17.70	3,088,909	+0.03(+0.14%)
Oct 28, 2010	17.60	17.70	17.57	17.67	4,675,185	+0.13(+0.76%)
Oct 27, 2010	17.57	17.59	17.43	17.54	7,194,723	-0.15(-0.86%)
Oct 25, 2010	17.79	17.82	17.67	17.69	9,381,475	+0.03(+0.14%)
Oct 22, 2010	17.66	17.74	17.54	17.66	9,886,615	+0.05(+0.29%)
Oct 21, 2010	17.60	17.85	17.51	17.61	10,358,407	+0.10(+0.58%)
Oct 20, 2010	17.34	17.58	17.32	17.51	4,624,367	+0.23(+1.35%)
Oct 19, 2010	17.36	17.46	17.17	17.28	6,172,178	-0.15(-0.87%)
Oct 18, 2010	17.59	17.59	17.29	17.43	9,984,507	+0.01(+0.07%)
Oct 15, 2010	17.51	17.59	17.35	17.42	4,974,008	+0.01(+0.04%)
Oct 14, 2010	17.42	17.52	17.27	17.41	3,979,677	-0.02(-0.11%)
Oct 13, 2010	17.32	17.57	17.24	17.43	6,517,123	+0.22(+1.28%)
Oct 12, 2010	17.29	17.32	17.06	17.21	5,562,851	-0.08(-0.44%)
Oct 11, 2010	17.30	17.42	17.23	17.29	2,413,672	-0.05(-0.29%)
Oct 08, 2010	17.43	17.49	17.22	17.34	3,653,282	-0.06(-0.36%)
Oct 07, 2010	17.46	17.54	17.32	17.40	5,124,495	+0.05(+0.29%)
Oct 06, 2010	17.36	17.39	17.22	17.35	3,898,043	-0.06(-0.33%)
Oct 05, 2010	17.41	17.54	17.34	17.41	5,838,511	+0.23(+1.36%)
Oct 04, 2010	17.22	17.28	17.05	17.17	6,139,158	-0.03(-0.15%)
Oct 01, 2010	17.37	17.65	17.17	17.20	6,286,091	-0.15(-0.84%)
Sep 30, 2010	17.35	17.49	17.17	17.34	9,473,604	+0.15(+0.88%)
Sep 29, 2010	17.08	17.20	16.98	17.19	6,662,866	+0.05(+0.29%)
Sep 28, 2010	17.03	17.18	16.76	17.14	9,580,404	+0.15(+0.89%)
Sep 27, 2010	17.10	17.15	16.96	16.99	9,160,888	-0.19(-1.10%)
Sep 24, 2010	16.76	17.18	16.60	17.18	9,181,206	+0.62(+3.73%)
Sep 23, 2010	16.62	16.81	16.50	16.56	4,509,189	-0.16(-0.94%)
Sep 22, 2010	16.70	16.81	16.59	16.72	5,426,456	+0.09(+0.57%)
Sep 21, 2010	16.87	16.88	16.57	16.62	5,576,883	-0.20(-1.16%)
Sep 20, 2010	16.44	16.84	16.39	16.82	9,068,378	+0.45(+2.74%)
Sep 17, 2010	16.40	16.42	16.33	16.37	6,135,798	+0.05(+0.31%)
Sep 15, 2010	16.31	16.39	16.25	16.32	5,093,246	+0.01(+0.08%)
Sep 14, 2010	16.40	16.46	16.26	16.31	4,156,653	-0.08(-0.50%)
Sep 13, 2010	16.51	16.51	16.35	16.39	4,264,982	+0.08(+0.50%)
Sep 10, 2010	16.31	16.36	16.22	16.31	4,158,680	+0.04(+0.23%)
Sep 09, 2010	16.42	16.45	16.20	16.27	3,953,066	+0.02(+0.12%)
Sep 08, 2010	16.25	16.32	16.23	16.25	2,925,948	+0.04(+0.23%)
Sep 07, 2010	16.50	16.58	16.20	16.21	2,907,505	-0.36(-2.17%)
Sep 03, 2010	16.57	16.70	16.54	16.57	4,143,545	+0.17(+1.04%)
Sep 02, 2010	16.11	16.41	16.02	16.40	4,434,481	+0.32(+1.96%)
Sep 01, 2010	15.93	16.17	15.87	16.09	4,379,139	+0.38(+2.45%)
Aug 31, 2010	15.71	15.91	15.61	15.70	6,496,683	-0.06(-0.40%)
Aug 30, 2010	15.93	16.02	15.76	15.77	2,959,492	-0.24(-1.50%)
Aug 27, 2010	15.98	16.06	15.76	16.01	4,699,761	+0.09(+0.60%)
Aug 26, 2010	16.10	16.19	15.89	15.91	4,964,508	+0.01(+0.08%)
Aug 25, 2010	15.68	15.96	15.63	15.90	4,076,154	+0.15(+0.92%)
Aug 24, 2010	15.90	15.99	15.75	15.75	4,325,857	-0.26(-1.62%)
Aug 23, 2010	16.11	16.21	15.97	16.01	9,554,547	+0.00(+0.00%)
Aug 20, 2010	15.87	16.05	15.80	16.01	4,935,718	+0.08(+0.48%)
Aug 19, 2010	16.02	16.04	15.73	15.94	4,734,862	-0.14(-0.86%)
Aug 18, 2010	16.01	16.14	15.88	16.07	3,463,054	+0.00(+0.00%)
Aug 17, 2010	15.94	16.19	15.83	16.07	4,910,628	+0.29(+1.84%)
Aug 16, 2010	15.73	15.88	15.61	15.78	3,864,506	+0.03(+0.20%)
Aug 13, 2010	15.64	15.80	15.56	15.75	4,589,225	+0.12(+0.77%)
Aug 12, 2010	15.60	15.72	15.55	15.63	4,515,813	-0.12(-0.76%)
Aug 11, 2010	15.97	16.00	15.73	15.75	5,742,381	-0.40(-2.50%)
Aug 10, 2010	16.18	16.30	15.95	16.16	5,067,153	-0.09(-0.54%)
Aug 09, 2010	16.23	16.31	16.18	16.24	3,740,020	+0.12(+0.74%)
Aug 06, 2010	16.12	16.24	15.97	16.12	5,571,703	-0.16(-0.97%)
Aug 05, 2010	16.31	16.35	16.16	16.28	7,485,875	-0.06(-0.39%)
Aug 04, 2010	16.38	16.47	16.33	16.35	8,226,637	-0.03(-0.15%)
Aug 03, 2010	16.46	16.51	16.31	16.37	6,717,917	-0.11(-0.65%)
Aug 02, 2010	16.60	16.60	16.43	16.48	7,033,143	+0.08(+0.50%)
Jul 30, 2010	16.30	16.45	16.28	16.40	10,183,948	-0.08(-0.50%)
Jul 29, 2010	16.88	16.96	16.35	16.48	8,553,069	-0.32(-1.88%)
Jul 28, 2010	16.84	16.99	16.79	16.79	6,597,342	-0.09(-0.55%)
Jul 27, 2010	16.82	17.02	16.80	16.89	6,276,821	+0.09(+0.56%)
Jul 26, 2010	16.59	16.79	16.54	16.79	4,416,366	+0.18(+1.09%)
Jul 23, 2010	16.32	16.64	16.22	16.61	5,376,071	+0.20(+1.22%)
Jul 22, 2010	16.17	16.55	16.17	16.41	4,463,369	+0.34(+2.09%)
Jul 21, 2010	16.44	16.46	16.03	16.08	6,206,542	-0.34(-2.05%)
Jul 20, 2010	15.98	16.43	15.90	16.41	5,801,805	+0.18(+1.11%)
Jul 19, 2010	16.08	16.29	16.03	16.23	4,788,076	+0.22(+1.40%)
Jul 16, 2010	16.43	16.54	16.01	16.01	7,770,617	-0.52(-3.17%)
Jul 15, 2010	16.44	16.56	16.30	16.53	6,873,702	+0.09(+0.57%)
Jul 14, 2010	16.24	16.46	16.16	16.44	9,477,493	+0.19(+1.15%)
Jul 13, 2010	16.22	16.29	16.03	16.25	8,955,538	+0.19(+1.20%)
Jul 12, 2010	16.20	16.36	15.94	16.06	10,889,221	-0.33(-2.02%)
Jul 09, 2010	16.39	16.43	16.30	16.39	4,947,963	+0.03(+0.15%)
Jul 08, 2010	16.27	16.38	16.11	16.36	6,182,498	+0.14(+0.84%)
Jul 07, 2010	15.68	16.23	15.65	16.23	9,553,569	+0.54(+3.42%)
Jul 06, 2010	15.99	16.05	15.52	15.69	16,911,122	-0.19(-1.22%)
Jul 02, 2010	16.24	16.28	15.81	15.88	10,084,052	-0.32(-2.00%)
Jul 01, 2010	16.12	16.26	15.94	16.21	14,257,084	+0.01(+0.08%)
Jun 30, 2010	16.24	16.37	16.08	16.20	7,770,117	-0.02(-0.12%)
Jun 29, 2010	16.46	16.47	16.11	16.21	9,403,393	-0.32(-1.92%)
Jun 25, 2010	16.66	16.77	16.43	16.53	7,335,460	-0.17(-1.01%)
Jun 24, 2010	16.80	17.02	16.53	16.70	10,530,118	-0.40(-2.33%)
Jun 23, 2010	17.30	17.42	17.04	17.10	8,866,622	-0.19(-1.12%)
Jun 22, 2010	17.60	17.70	17.27	17.29	6,257,518	-0.26(-1.49%)
Jun 21, 2010	17.78	18.00	17.46	17.55	5,008,657	-0.11(-0.64%)
Jun 18, 2010	17.88	17.92	17.63	17.67	7,470,115	-0.21(-1.19%)
Jun 17, 2010	18.07	18.07	17.71	17.88	6,311,683	-0.13(-0.73%)
Jun 16, 2010	17.93	18.07	17.84	18.01	3,608,664	-0.06(-0.31%)
Jun 15, 2010	17.67	18.07	17.62	18.07	4,550,453	+0.46(+2.62%)
Jun 14, 2010	17.85	17.92	17.57	17.60	5,533,563	-0.08(-0.46%)
Jun 11, 2010	17.59	17.74	17.42	17.69	6,415,029	-0.14(-0.80%)
Jun 10, 2010	17.66	17.90	17.54	17.83	5,467,213	+0.40(+2.29%)
Jun 09, 2010	17.45	17.74	17.40	17.43	3,794,642	+0.02(+0.14%)
Jun 08, 2010	17.24	17.45	17.17	17.40	5,483,797	+0.18(+1.05%)
Jun 07, 2010	17.45	17.56	17.21	17.22	4,872,182	-0.22(-1.25%)
Jun 04, 2010	17.74	17.88	17.39	17.44	4,639,013	-0.69(-3.78%)
Jun 03, 2010	18.10	18.17	17.93	18.13	3,599,674	+0.13(+0.73%)
Jun 02, 2010	17.62	18.00	17.47	18.00	3,821,373	+0.40(+2.27%)
Jun 01, 2010	17.70	17.96	17.56	17.60	3,432,702	-0.20(-1.12%)
May 28, 2010	17.96	18.03	17.72	17.80	4,466,260	-0.16(-0.90%)
May 27, 2010	17.90	18.03	17.82	17.96	5,947,725	+0.28(+1.59%)
May 26, 2010	18.03	18.27	17.58	17.68	8,832,079	-0.28(-1.56%)
May 25, 2010	17.81	17.96	17.67	17.96	10,116,173	-0.12(-0.66%)
May 24, 2010	18.30	18.43	18.08	18.08	7,579,094	-0.29(-1.56%)
May 21, 2010	17.88	18.38	17.77	18.37	11,757,292	+0.33(+1.83%)
May 20, 2010	18.06	18.29	18.00	18.03	12,293,093	-0.42(-2.30%)
May 19, 2010	18.55	18.73	18.38	18.46	6,485,354	-0.09(-0.50%)
May 18, 2010	18.85	18.95	18.48	18.55	3,845,102	-0.15(-0.80%)
May 17, 2010	18.48	18.75	18.41	18.70	4,909,560	+0.33(+1.80%)
May 14, 2010	18.71	18.87	18.27	18.37	5,331,482	-0.40(-2.13%)
May 13, 2010	19.01	19.13	18.76	18.77	4,548,258	-0.31(-1.60%)
May 12, 2010	18.93	19.12	18.76	19.08	3,896,156	+0.21(+1.12%)
May 11, 2010	18.95	19.11	18.75	18.86	4,855,862	-0.08(-0.43%)
May 10, 2010	18.75	18.95	18.34	18.95	7,046,993	+0.89(+4.94%)
May 07, 2010	18.19	18.37	17.87	18.05	11,952,309	-0.19(-1.03%)
May 06, 2010	18.75	19.01	17.53	18.24	9,101,513	-0.57(-3.02%)
May 05, 2010	18.84	19.20	18.71	18.81	3,750,108	-0.17(-0.92%)
May 04, 2010	19.21	19.24	18.82	18.98	4,772,354	-0.32(-1.65%)
May 03, 2010	19.08	19.32	18.99	19.30	4,445,637	+0.24(+1.24%)
Apr 30, 2010	19.36	19.36	19.06	19.06	4,683,403	-0.20(-1.04%)
Apr 29, 2010	19.21	19.28	19.06	19.26	4,929,137	+0.05(+0.26%)
Apr 28, 2010	19.36	19.48	19.15	19.21	4,241,125	-0.08(-0.42%)
Apr 27, 2010	19.57	19.70	19.25	19.29	4,616,687	-0.31(-1.61%)
Apr 26, 2010	19.57	19.66	19.48	19.61	2,885,901	+0.02(+0.13%)
Apr 23, 2010	19.46	19.61	19.31	19.58	3,539,741	+0.12(+0.62%)
Apr 22, 2010	19.29	19.48	19.15	19.46	3,511,530	+0.08(+0.40%)
Apr 21, 2010	19.32	19.40	19.22	19.39	2,986,980	+0.01(+0.06%)
Apr 20, 2010	19.29	19.40	19.19	19.37	2,639,409	+0.19(+0.97%)
Apr 19, 2010	19.01	19.21	18.96	19.19	4,295,001	+0.16(+0.84%)
Apr 16, 2010	19.24	19.27	19.00	19.03	6,695,189	-0.25(-1.28%)
Apr 15, 2010	19.38	19.38	19.20	19.27	3,604,224	-0.10(-0.54%)
Apr 14, 2010	19.19	19.39	19.17	19.38	2,585,174	+0.15(+0.80%)
Apr 13, 2010	19.24	19.27	19.09	19.23	2,479,219	+0.02(+0.10%)
Apr 12, 2010	19.26	19.27	19.10	19.21	3,570,056	-0.07(-0.35%)
Apr 09, 2010	19.08	19.29	19.01	19.27	3,219,634	+0.20(+1.04%)
Apr 08, 2010	18.80	19.11	18.77	19.08	6,282,391	+0.15(+0.82%)
Apr 07, 2010	19.14	19.23	18.86	18.92	4,869,094	-0.20(-1.07%)
Apr 06, 2010	19.15	19.19	19.07	19.13	3,545,374	-0.06(-0.32%)
Apr 05, 2010	19.00	19.26	18.96	19.19	4,305,018	+0.22(+1.17%)
Apr 01, 2010	18.97	18.97	18.97	18.97	6,654,128	+0.00(+0.00%)
Mar 31, 2010	19.10	19.15	18.94	18.97	5,079,961	-0.21(-1.09%)
Mar 30, 2010	19.23	19.36	19.10	19.18	4,788,630	-0.08(-0.42%)
Mar 29, 2010	19.31	19.43	19.14	19.26	4,310,261	-0.01(-0.06%)
Mar 26, 2010	19.18	19.40	19.16	19.27	7,153,675	+0.09(+0.45%)
Mar 25, 2010	19.49	19.66	19.13	19.18	13,070,125	-0.78(-3.93%)
Mar 24, 2010	20.18	20.22	19.93	19.97	6,349,980	-0.26(-1.28%)
Mar 23, 2010	20.26	20.26	20.05	20.23	3,366,619	+0.17(+0.83%)
Mar 22, 2010	19.79	20.11	19.77	20.06	3,324,111	+0.20(+0.99%)
Mar 19, 2010	20.18	20.22	19.76	19.86	7,633,902	-0.19(-0.92%)
Mar 18, 2010	20.06	20.14	19.97	20.05	4,268,598	+0.02(+0.12%)
Mar 17, 2010	19.93	20.10	19.91	20.02	4,650,332	+0.09(+0.43%)
Mar 16, 2010	20.07	20.13	19.87	19.94	4,590,342	-0.09(-0.46%)
Mar 15, 2010	19.91	20.04	19.77	20.03	3,192,988	+0.19(+0.96%)
Mar 12, 2010	19.70	19.90	19.60	19.84	3,652,120	+0.15(+0.78%)
Mar 11, 2010	19.53	19.69	19.50	19.68	2,286,793	+0.06(+0.28%)
Mar 10, 2010	19.47	19.69	19.45	19.63	3,766,445	+0.18(+0.94%)
Mar 09, 2010	19.29	19.53	19.24	19.44	3,613,893	+0.15(+0.78%)
Mar 08, 2010	19.27	19.42	19.15	19.29	3,697,259	+0.08(+0.42%)
Mar 05, 2010	18.83	19.27	18.78	19.21	4,380,838	+0.49(+2.60%)
Mar 04, 2010	18.82	18.84	18.64	18.73	3,866,952	-0.02(-0.10%)
Mar 03, 2010	18.76	18.84	18.60	18.74	4,667,313	+0.23(+1.23%)
Mar 02, 2010	18.69	18.73	18.48	18.52	4,013,402	-0.19(-0.99%)
Mar 01, 2010	18.67	18.76	18.44	18.70	3,749,592	+0.22(+1.17%)
Feb 26, 2010	18.47	18.52	18.34	18.48	3,752,836	+0.09(+0.47%)
Feb 25, 2010	18.47	18.54	18.26	18.40	5,970,356	-0.31(-1.68%)
Feb 24, 2010	18.71	18.87	18.63	18.71	5,552,735	+0.14(+0.73%)
Feb 23, 2010	18.54	18.81	18.43	18.58	4,145,043	-0.12(-0.66%)
Feb 22, 2010	18.66	18.79	18.61	18.70	2,431,586	+0.04(+0.20%)
Feb 19, 2010	18.60	18.69	18.48	18.66	4,278,594	+0.04(+0.23%)
Feb 18, 2010	18.63	18.72	18.55	18.62	3,913,433	+0.05(+0.27%)
Feb 17, 2010	18.52	18.60	18.47	18.57	3,030,092	+0.13(+0.70%)
Feb 16, 2010	18.44	18.47	18.21	18.44	2,911,988	+0.21(+1.15%)
Feb 12, 2010	17.89	18.23	18.23	18.23	5,864,515	+0.06(+0.34%)
Feb 11, 2010	17.90	18.22	17.79	18.17	3,985,215	+0.22(+1.20%)
Feb 10, 2010	17.95	18.05	17.79	17.95	2,934,863	-0.02(-0.10%)
Feb 09, 2010	17.98	18.12	17.84	17.97	4,660,201	+0.15(+0.87%)
Feb 08, 2010	17.73	17.96	17.73	17.82	4,533,084	-0.05(-0.28%)
Feb 05, 2010	17.87	17.95	17.60	17.87	6,667,800	-0.02(-0.14%)
Feb 04, 2010	18.06	18.11	17.81	17.89	7,837,697	-0.31(-1.70%)
Feb 03, 2010	18.22	18.29	18.09	18.20	3,924,709	-0.02(-0.10%)
Feb 02, 2010	18.13	18.29	17.89	18.22	5,535,519	+0.12(+0.65%)
Feb 01, 2010	18.06	18.12	17.90	18.10	8,405,564	+0.20(+1.14%)
Jan 29, 2010	17.90	18.10	17.88	17.90	10,837,991	+0.07(+0.42%)
Jan 28, 2010	18.05	18.09	17.67	17.82	7,993,765	-0.12(-0.69%)
Jan 27, 2010	17.87	18.04	17.79	17.95	7,865,267	+0.01(+0.03%)
Jan 26, 2010	17.95	18.12	17.92	17.94	6,340,740	-0.08(-0.44%)
Jan 25, 2010	18.17	18.18	17.94	18.02	4,778,934	-0.09(-0.47%)
Jan 22, 2010	18.47	18.53	18.09	18.11	5,989,230	-0.36(-1.95%)
Jan 21, 2010	18.60	18.85	18.39	18.47	6,275,660	-0.13(-0.72%)
Jan 20, 2010	18.43	18.63	18.22	18.60	7,916,389	+0.01(+0.07%)
Jan 19, 2010	18.75	18.81	18.48	18.59	7,611,447	-0.15(-0.78%)
Jan 15, 2010	18.80	18.74	18.74	18.74	7,210,949	-0.42(-2.17%)
Jan 14, 2010	19.26	19.34	19.00	19.15	3,764,956	-0.19(-0.98%)
Jan 13, 2010	19.27	19.38	19.08	19.34	6,428,450	+0.01(+0.06%)
Jan 12, 2010	19.41	19.42	19.19	19.33	4,593,602	-0.07(-0.35%)
Jan 11, 2010	19.28	19.49	19.08	19.40	5,330,980	+0.12(+0.60%)
Jan 08, 2010	18.86	19.30	18.72	19.28	8,320,333	+0.01(+0.06%)
Jan 07, 2010	18.91	19.27	18.78	19.27	6,015,444	+0.30(+1.58%)
Jan 06, 2010	18.82	18.99	18.74	18.97	5,741,960	+0.15(+0.81%)
Jan 05, 2010	18.85	18.86	18.66	18.82	5,299,975	-0.01(-0.06%)