Diebold Nixdorf Incorporated (NY: DBD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2009	25.25	25.55	25.24	25.25	333,202	+0.11(+0.44%)
Nov 30, 2009	25.97	25.99	25.04	25.14	910,773	-0.76(-2.93%)
Nov 27, 2009	25.92	26.15	25.70	25.90	109,333	-0.63(-2.37%)
Nov 25, 2009	26.40	26.54	26.05	26.53	257,554	+0.10(+0.38%)
Nov 24, 2009	26.43	26.53	26.10	26.43	230,581	+0.00(+0.00%)
Nov 23, 2009	26.15	26.54	26.15	26.43	330,561	+0.38(+1.46%)
Nov 20, 2009	26.22	26.25	25.95	26.05	288,899	-0.36(-1.36%)
Nov 19, 2009	26.68	26.69	26.23	26.41	235,032	-0.46(-1.71%)
Nov 18, 2009	27.02	27.15	26.79	26.87	354,828	-0.28(-1.03%)
Nov 17, 2009	26.76	27.18	26.76	27.15	478,268	+0.22(+0.82%)
Nov 16, 2009	26.21	26.98	26.17	26.93	369,531	+0.87(+3.34%)
Nov 13, 2009	26.35	26.44	26.00	26.06	497,134	-0.36(-1.36%)
Nov 12, 2009	26.54	27.02	26.36	26.42	418,278	-0.33(-1.23%)
Nov 11, 2009	27.30	27.30	26.73	26.75	519,141	-0.50(-1.83%)
Nov 10, 2009	27.62	27.62	27.09	27.25	437,923	-0.39(-1.41%)
Nov 09, 2009	27.30	27.76	27.26	27.64	369,940	+0.31(+1.13%)
Nov 06, 2009	26.51	27.34	26.51	27.33	651,874	+0.61(+2.28%)
Nov 05, 2009	26.89	27.00	26.37	26.72	890,958	-0.08(-0.30%)
Nov 04, 2009	27.74	27.90	26.80	26.80	993,837	-1.19(-4.25%)
Nov 03, 2009	28.46	29.30	27.70	27.99	1,462,572	-1.96(-6.54%)
Nov 02, 2009	30.27	30.60	29.54	29.95	721,312	-0.29(-0.96%)
Oct 30, 2009	30.58	30.58	30.01	30.24	325,630	-0.49(-1.59%)
Oct 29, 2009	30.37	30.89	30.07	30.73	274,163	+0.52(+1.72%)
Oct 28, 2009	30.72	30.93	30.13	30.21	225,814	-0.64(-2.07%)
Oct 27, 2009	31.05	31.40	30.76	30.85	274,513	-0.17(-0.55%)
Oct 26, 2009	31.25	31.88	30.94	31.02	350,079	-0.23(-0.74%)
Oct 23, 2009	31.21	31.31	31.07	31.25	626,034	+0.03(+0.10%)
Oct 22, 2009	31.31	31.31	30.82	31.22	555,864	-0.02(-0.06%)
Oct 21, 2009	31.54	32.14	31.22	31.24	194,143	-0.39(-1.23%)
Oct 20, 2009	31.49	31.73	31.48	31.63	229,135	-0.39(-1.22%)
Oct 19, 2009	31.68	32.44	31.68	32.02	276,518	+0.21(+0.66%)
Oct 16, 2009	32.21	32.22	31.52	31.81	175,779	-0.66(-2.03%)
Oct 15, 2009	32.01	32.47	31.90	32.47	264,873	+0.34(+1.06%)
Oct 14, 2009	32.14	32.14	31.82	32.13	225,720	+0.32(+1.01%)
Oct 13, 2009	32.15	32.15	31.74	31.81	298,288	-0.34(-1.06%)
Oct 12, 2009	32.37	32.42	31.96	32.15	157,258	-0.09(-0.28%)
Oct 09, 2009	32.00	32.29	31.87	32.24	229,898	+0.16(+0.50%)
Oct 08, 2009	32.18	32.33	31.75	32.08	434,918	-0.04(-0.12%)
Oct 07, 2009	32.31	32.38	31.97	32.12	148,488	-0.29(-0.89%)
Oct 06, 2009	32.10	32.61	32.10	32.41	346,954	+0.38(+1.19%)
Oct 05, 2009	31.98	32.11	31.54	32.03	515,401	+0.22(+0.69%)
Oct 02, 2009	32.12	32.19	31.71	31.81	532,148	-0.61(-1.88%)
Oct 01, 2009	32.87	33.17	32.22	32.42	434,916	-0.51(-1.55%)
Sep 30, 2009	32.67	33.18	31.90	32.93	605,243	+0.38(+1.17%)
Sep 29, 2009	32.58	32.76	32.22	32.55	460,852	-0.02(-0.06%)
Sep 28, 2009	32.05	32.73	31.84	32.57	293,724	+0.56(+1.75%)
Sep 25, 2009	31.69	32.13	31.59	32.01	371,888	+0.19(+0.60%)
Sep 24, 2009	32.00	32.31	31.80	31.82	411,432	-0.17(-0.53%)
Sep 23, 2009	31.93	32.38	31.81	31.99	262,633	+0.05(+0.16%)
Sep 22, 2009	32.18	32.38	31.93	31.94	255,436	-0.14(-0.44%)
Sep 21, 2009	31.56	32.15	31.49	32.08	171,691	+0.19(+0.60%)
Sep 18, 2009	31.49	32.56	31.49	31.89	561,480	+0.04(+0.13%)
Sep 17, 2009	31.64	32.30	31.64	31.85	314,337	+0.10(+0.31%)
Sep 16, 2009	31.49	32.00	31.49	31.75	358,646	+0.09(+0.28%)
Sep 15, 2009	31.84	31.97	31.66	31.66	472,968	-0.16(-0.50%)
Sep 14, 2009	31.80	32.17	31.36	31.82	637,170	-0.09(-0.28%)
Sep 11, 2009	31.82	32.08	31.64	31.91	279,816	+0.04(+0.13%)
Sep 10, 2009	31.71	32.00	31.61	31.87	247,241	+0.08(+0.25%)
Sep 09, 2009	31.24	31.85	31.15	31.79	292,406	+0.61(+1.96%)
Sep 08, 2009	31.11	31.33	30.87	31.18	296,646	+0.26(+0.84%)
Sep 04, 2009	30.75	31.10	30.70	30.92	232,312	+0.23(+0.75%)
Sep 03, 2009	30.24	30.72	30.11	30.69	523,084	+0.66(+2.20%)
Sep 02, 2009	30.02	30.19	29.79	30.03	354,436	-0.04(-0.13%)
Sep 01, 2009	30.01	30.54	29.93	30.07	741,547	-0.10(-0.33%)
Aug 31, 2009	30.18	30.31	29.96	30.17	225,468	-0.28(-0.92%)
Aug 28, 2009	30.36	30.64	30.09	30.45	656,889	+0.22(+0.73%)
Aug 27, 2009	30.13	30.33	29.80	30.23	243,129	+0.02(+0.07%)
Aug 26, 2009	30.31	30.60	30.06	30.21	232,291	-0.16(-0.53%)
Aug 25, 2009	30.44	30.55	30.16	30.37	155,025	+0.12(+0.40%)
Aug 24, 2009	30.30	30.53	30.14	30.25	276,437	-0.02(-0.07%)
Aug 21, 2009	30.17	30.58	30.11	30.27	325,692	+0.11(+0.36%)
Aug 20, 2009	29.77	30.27	29.68	30.16	253,980	+0.31(+1.04%)
Aug 19, 2009	29.59	30.00	29.41	29.85	285,043	-0.08(-0.27%)
Aug 18, 2009	29.68	30.10	29.64	29.93	421,757	-0.04(-0.13%)
Aug 17, 2009	29.77	30.13	29.41	29.97	349,328	-0.31(-1.02%)
Aug 14, 2009	29.95	30.35	29.95	30.28	276,578	-0.03(-0.10%)
Aug 13, 2009	30.80	30.80	30.12	30.31	334,558	-0.36(-1.17%)
Aug 12, 2009	30.31	31.06	30.18	30.67	381,681	+0.40(+1.32%)
Aug 11, 2009	30.51	30.65	30.05	30.27	390,555	-0.25(-0.82%)
Aug 10, 2009	30.97	31.30	30.48	30.52	345,212	-0.45(-1.45%)
Aug 07, 2009	31.45	31.48	30.74	30.97	168,407	+0.07(+0.23%)
Aug 06, 2009	30.84	31.23	30.56	30.90	301,234	+0.24(+0.78%)
Aug 05, 2009	31.24	31.34	30.56	30.66	293,663	-0.62(-1.98%)
Aug 04, 2009	29.04	31.48	29.04	31.28	1,036,350	+3.00(+10.61%)
Aug 03, 2009	27.78	28.50	27.62	28.28	298,888	+0.56(+2.02%)
Jul 31, 2009	28.17	28.34	27.69	27.72	290,711	-0.44(-1.56%)
Jul 30, 2009	28.07	28.64	28.02	28.16	139,341	+0.13(+0.46%)
Jul 29, 2009	27.88	28.16	27.73	28.03	90,563	-0.09(-0.32%)
Jul 28, 2009	27.85	28.37	27.78	28.12	192,993	+0.06(+0.21%)
Jul 27, 2009	27.85	28.07	27.31	28.06	152,639	+0.41(+1.48%)
Jul 24, 2009	27.60	27.73	27.03	27.65	280	-0.11(-0.40%)
Jul 23, 2009	26.88	27.91	26.64	27.76	513,196	+0.78(+2.89%)
Jul 22, 2009	26.97	27.61	26.36	26.98	672,190	-1.10(-3.92%)
Jul 21, 2009	28.16	28.25	27.70	28.08	202,031	+0.01(+0.04%)
Jul 20, 2009	27.66	28.23	27.65	28.07	223,609	+0.42(+1.52%)
Jul 17, 2009	27.68	27.86	27.33	27.65	210,272	+0.02(+0.07%)
Jul 16, 2009	27.06	27.66	27.02	27.63	236,886	+0.47(+1.73%)
Jul 15, 2009	26.11	27.24	26.11	27.16	274,035	+1.33(+5.15%)
Jul 14, 2009	25.80	25.99	25.18	25.83	291,566	+0.04(+0.16%)
Jul 13, 2009	25.07	25.80	25.05	25.79	220,082	+0.52(+2.06%)
Jul 10, 2009	25.44	25.66	25.15	25.27	220,662	-0.22(-0.86%)
Jul 09, 2009	25.68	25.74	25.23	25.49	223,630	-0.14(-0.55%)
Jul 08, 2009	25.55	25.74	25.36	25.63	310,680	+0.12(+0.47%)
Jul 07, 2009	26.05	26.16	25.43	25.51	372,538	-0.67(-2.56%)
Jul 06, 2009	26.18	26.29	25.80	26.18	277,082	-0.12(-0.46%)
Jul 02, 2009	26.77	26.77	26.00	26.30	344,725	-0.68(-2.52%)
Jul 01, 2009	26.46	27.51	26.46	26.98	282,882	+0.62(+2.35%)
Jun 30, 2009	26.84	26.85	26.26	26.36	418,210	-0.48(-1.79%)
Jun 29, 2009	26.86	27.17	26.67	26.84	361,728	+0.00(+0.00%)
Jun 26, 2009	26.27	26.99	26.04	26.84	553,119	+0.50(+1.90%)
Jun 25, 2009	25.46	26.36	25.45	26.34	507,920	+1.45(+5.83%)
Jun 24, 2009	25.31	25.60	24.89	24.89	411,965	-0.32(-1.27%)
Jun 23, 2009	25.34	25.70	25.16	25.21	348,453	-0.12(-0.47%)
Jun 22, 2009	25.49	25.74	25.27	25.33	425,727	-0.32(-1.25%)
Jun 19, 2009	25.88	26.16	25.65	25.65	381,607	-0.13(-0.50%)
Jun 18, 2009	25.71	26.05	25.48	25.78	198,367	+0.04(+0.16%)
Jun 17, 2009	25.57	25.81	25.30	25.74	395,078	+0.19(+0.74%)
Jun 16, 2009	25.89	25.89	25.41	25.55	339,993	-0.81(-3.09%)
Jun 15, 2009	26.60	26.82	25.57	26.36	367,764	-0.39(-1.44%)
Jun 12, 2009	27.14	27.16	26.31	26.75	226,272	-0.53(-1.94%)
Jun 11, 2009	26.89	27.56	26.88	27.28	284,588	+0.32(+1.19%)
Jun 10, 2009	27.05	27.24	26.29	26.96	330,630	-0.01(-0.04%)
Jun 09, 2009	26.74	27.16	26.47	26.97	299,425	+0.24(+0.90%)
Jun 08, 2009	26.28	26.88	26.10	26.73	348,636	-0.53(-1.94%)
Jun 05, 2009	25.90	27.26	25.77	27.26	819,779	+1.42(+5.50%)
Jun 04, 2009	25.42	25.92	25.35	25.84	375,140	+0.40(+1.57%)
Jun 03, 2009	25.60	25.73	25.03	25.44	259,754	-0.28(-1.09%)
Jun 02, 2009	25.73	26.21	25.37	25.72	449,327	+0.03(+0.12%)
Jun 01, 2009	24.97	26.12	24.97	25.69	530,312	+0.97(+3.92%)
May 29, 2009	25.01	25.01	24.38	24.72	466,527	-0.28(-1.12%)
May 28, 2009	25.15	25.54	24.87	25.00	427,507	+0.00(+0.00%)
May 27, 2009	25.52	26.00	24.98	25.00	287,815	-0.60(-2.34%)
May 26, 2009	24.61	25.80	24.46	25.60	363,244	+0.85(+3.43%)
May 22, 2009	24.76	25.32	24.60	24.75	474,022	-0.02(-0.08%)
May 21, 2009	24.89	24.89	24.42	24.77	392,990	-0.23(-0.92%)
May 20, 2009	25.05	25.54	24.95	25.00	472,880	+0.05(+0.20%)
May 19, 2009	25.00	25.30	24.79	24.95	421,997	+0.08(+0.32%)
May 18, 2009	24.77	25.06	24.69	24.87	399,971	+0.21(+0.85%)
May 15, 2009	24.46	25.25	24.46	24.66	527,781	+0.15(+0.61%)
May 14, 2009	24.62	25.01	24.25	24.51	844,148	-0.13(-0.53%)
May 13, 2009	26.33	26.33	24.45	24.64	561,612	-1.73(-6.56%)
May 12, 2009	26.32	26.64	25.85	26.37	310,237	+0.02(+0.08%)
May 11, 2009	26.88	27.34	26.14	26.35	488,354	-0.80(-2.95%)
May 08, 2009	27.04	27.36	26.51	27.15	583,773	+0.27(+1.00%)
May 07, 2009	26.96	27.37	26.36	26.88	764,881	+0.05(+0.19%)
May 06, 2009	26.05	26.86	25.40	26.83	698,079	+0.98(+3.79%)
May 05, 2009	25.55	26.20	22.76	25.85	1,525,049	-1.14(-4.22%)
May 04, 2009	26.43	26.99	26.05	26.99	352,883	+0.75(+2.86%)
May 01, 2009	26.26	26.28	25.64	26.24	362,917	-0.19(-0.72%)
Apr 30, 2009	26.82	27.24	26.42	26.43	372,056	-0.31(-1.16%)
Apr 29, 2009	26.04	27.21	26.00	26.74	552,618	+0.79(+3.04%)
Apr 28, 2009	25.54	26.29	25.36	25.95	296,160	+0.30(+1.17%)
Apr 27, 2009	25.69	26.13	25.46	25.65	590,357	-0.28(-1.08%)
Apr 24, 2009	25.67	26.19	25.67	25.93	451,661	+0.41(+1.61%)
Apr 23, 2009	25.50	25.59	24.70	25.52	772,178	-0.23(-0.89%)
Apr 22, 2009	25.41	26.15	25.37	25.75	450,745	+0.08(+0.31%)
Apr 21, 2009	24.64	25.70	24.64	25.67	375,565	+0.98(+3.97%)
Apr 20, 2009	25.36	26.05	24.66	24.69	470,226	-1.50(-5.73%)
Apr 17, 2009	25.76	26.28	25.46	26.19	374,159	+0.53(+2.07%)
Apr 16, 2009	25.12	25.79	24.91	25.66	402,851	+0.64(+2.56%)
Apr 15, 2009	25.05	25.24	24.55	25.02	278,164	-0.18(-0.71%)
Apr 14, 2009	25.78	25.78	24.56	25.20	723,590	-0.79(-3.04%)
Apr 13, 2009	26.16	26.18	25.62	25.99	504,572	-0.34(-1.29%)
Apr 09, 2009	24.42	26.34	24.27	26.33	1,163,227	+2.09(+8.62%)
Apr 08, 2009	23.36	24.24	23.19	24.24	763,918	+0.82(+3.50%)
Apr 07, 2009	22.74	24.42	22.65	23.42	1,295,216	+0.47(+2.05%)
Apr 06, 2009	22.90	23.37	22.56	22.95	432,574	-0.08(-0.35%)
Apr 03, 2009	22.76	23.03	22.46	23.03	355,298	+0.21(+0.92%)
Apr 02, 2009	22.28	23.10	22.22	22.82	559,291	+0.93(+4.25%)