Paychex (NQ: PAYX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	19.10	19.16	18.94	18.97	5,079,593	-0.21(-1.10%)
Mar 30, 2010	19.23	19.36	19.10	19.18	4,788,283	-0.08(-0.42%)
Mar 29, 2010	19.31	19.43	19.14	19.26	4,309,949	-0.01(-0.06%)
Mar 26, 2010	19.18	19.41	19.17	19.27	7,153,157	+0.09(+0.45%)
Mar 25, 2010	19.49	19.67	19.13	19.18	13,069,179	-0.78(-3.93%)
Mar 24, 2010	20.18	20.22	19.93	19.97	6,349,521	-0.26(-1.28%)
Mar 23, 2010	20.26	20.26	20.05	20.23	3,366,375	+0.17(+0.83%)
Mar 22, 2010	19.80	20.12	19.77	20.06	3,323,870	+0.20(+0.99%)
Mar 19, 2010	20.18	20.22	19.76	19.86	7,633,350	-0.19(-0.92%)
Mar 18, 2010	20.06	20.14	19.97	20.05	4,268,289	+0.02(+0.12%)
Mar 17, 2010	19.93	20.10	19.91	20.02	4,649,995	+0.09(+0.43%)
Mar 16, 2010	20.07	20.13	19.88	19.94	4,590,010	-0.09(-0.46%)
Mar 15, 2010	19.91	20.04	19.77	20.03	3,192,757	+0.19(+0.96%)
Mar 12, 2010	19.70	19.90	19.60	19.84	3,651,856	+0.15(+0.78%)
Mar 11, 2010	19.54	19.69	19.50	19.68	2,286,627	+0.06(+0.28%)
Mar 10, 2010	19.47	19.70	19.46	19.63	3,766,172	+0.18(+0.94%)
Mar 09, 2010	19.29	19.53	19.24	19.45	3,613,632	+0.15(+0.78%)
Mar 08, 2010	19.28	19.42	19.15	19.29	3,696,991	+0.08(+0.42%)
Mar 05, 2010	18.83	19.27	18.78	19.21	4,380,521	+0.49(+2.60%)
Mar 04, 2010	18.83	18.84	18.64	18.73	3,866,672	-0.02(-0.10%)
Mar 03, 2010	18.76	18.84	18.60	18.75	4,666,975	+0.23(+1.23%)
Mar 02, 2010	18.69	18.73	18.48	18.52	4,013,111	-0.19(-0.99%)
Mar 01, 2010	18.67	18.76	18.44	18.70	3,749,320	+0.22(+1.17%)
Feb 26, 2010	18.47	18.52	18.34	18.49	3,752,564	+0.09(+0.47%)
Feb 25, 2010	18.47	18.54	18.26	18.40	5,969,923	-0.31(-1.68%)
Feb 24, 2010	18.71	18.88	18.63	18.71	5,552,333	+0.14(+0.73%)
Feb 23, 2010	18.54	18.81	18.43	18.58	4,144,743	-0.12(-0.66%)
Feb 22, 2010	18.67	18.79	18.62	18.70	2,431,410	+0.04(+0.20%)
Feb 19, 2010	18.60	18.70	18.48	18.67	4,278,284	+0.04(+0.23%)
Feb 18, 2010	18.63	18.72	18.55	18.62	3,913,149	+0.05(+0.27%)
Feb 17, 2010	18.52	18.60	18.47	18.57	3,029,872	+0.13(+0.70%)
Feb 16, 2010	18.44	18.47	18.21	18.44	2,911,777	+0.21(+1.15%)
Feb 12, 2010	17.89	18.23	18.23	18.23	5,864,091	+0.06(+0.34%)
Feb 11, 2010	17.91	18.22	17.79	18.17	3,984,927	+0.22(+1.20%)
Feb 10, 2010	17.95	18.05	17.79	17.95	2,934,651	-0.02(-0.10%)
Feb 09, 2010	17.99	18.12	17.84	17.97	4,659,863	+0.15(+0.87%)
Feb 08, 2010	17.73	17.96	17.73	17.82	4,532,755	-0.05(-0.28%)
Feb 05, 2010	17.87	17.95	17.60	17.87	6,667,317	-0.02(-0.14%)
Feb 04, 2010	18.06	18.11	17.81	17.89	7,837,129	-0.31(-1.70%)
Feb 03, 2010	18.22	18.29	18.09	18.20	3,924,425	-0.02(-0.10%)
Feb 02, 2010	18.13	18.29	17.89	18.22	5,535,119	+0.12(+0.65%)
Feb 01, 2010	18.07	18.12	17.91	18.10	8,404,955	+0.20(+1.14%)
Jan 29, 2010	17.91	18.10	17.88	17.90	10,837,206	+0.07(+0.42%)
Jan 28, 2010	18.05	18.09	17.67	17.83	7,993,186	-0.12(-0.69%)
Jan 27, 2010	17.87	18.04	17.79	17.95	7,864,697	+0.01(+0.03%)
Jan 26, 2010	17.95	18.12	17.92	17.94	6,340,280	-0.08(-0.44%)
Jan 25, 2010	18.17	18.18	17.94	18.02	4,778,587	-0.09(-0.47%)
Jan 22, 2010	18.47	18.54	18.10	18.11	5,988,796	-0.36(-1.95%)
Jan 21, 2010	18.60	18.85	18.39	18.47	6,275,205	-0.13(-0.72%)
Jan 20, 2010	18.43	18.63	18.22	18.60	7,915,815	+0.01(+0.07%)
Jan 19, 2010	18.76	18.81	18.48	18.59	7,610,895	-0.15(-0.78%)
Jan 15, 2010	18.80	18.74	18.74	18.74	7,210,426	-0.42(-2.17%)
Jan 14, 2010	19.26	19.34	19.00	19.15	3,764,683	-0.19(-0.98%)
Jan 13, 2010	19.27	19.38	19.09	19.34	6,427,984	+0.01(+0.06%)
Jan 12, 2010	19.41	19.42	19.19	19.33	4,593,269	-0.07(-0.35%)
Jan 11, 2010	19.28	19.49	19.08	19.40	5,330,593	+0.12(+0.60%)
Jan 08, 2010	18.86	19.31	18.72	19.28	8,319,730	+0.01(+0.06%)
Jan 07, 2010	18.91	19.27	18.79	19.27	6,015,008	+0.30(+1.58%)
Jan 06, 2010	18.82	18.99	18.74	18.97	5,741,543	+0.15(+0.81%)
Jan 05, 2010	18.85	18.87	18.66	18.82	5,299,591	-0.01(-0.06%)
Jan 04, 2010	19.02	19.03	18.77	18.83	6,107,607	+0.11(+0.59%)
Dec 31, 2009	18.82	18.72	18.72	18.72	3,393,565	-0.16(-0.84%)
Dec 30, 2009	19.01	19.01	18.85	18.88	2,609,526	-0.04(-0.19%)
Dec 29, 2009	19.02	19.03	18.90	18.91	1,848,280	-0.02(-0.13%)
Dec 28, 2009	19.02	19.04	18.90	18.94	2,552,646	-0.02(-0.10%)
Dec 24, 2009	18.94	18.96	18.89	18.96	1,395,244	+0.11(+0.58%)
Dec 23, 2009	19.01	19.01	18.82	18.85	3,041,465	-0.07(-0.36%)
Dec 22, 2009	18.99	18.99	18.86	18.91	3,949,508	+0.00(+0.00%)
Dec 21, 2009	18.93	19.14	18.88	18.91	4,786,639	+0.02(+0.13%)
Dec 18, 2009	18.96	19.01	18.80	18.89	9,748,773	+0.03(+0.16%)
Dec 17, 2009	19.56	19.59	18.79	18.86	10,546,035	-0.38(-2.00%)
Dec 16, 2009	19.48	19.54	19.15	19.24	7,707,181	-0.20(-1.01%)
Dec 15, 2009	19.50	19.57	19.34	19.44	5,824,048	-0.11(-0.56%)
Dec 14, 2009	19.55	19.70	19.46	19.55	4,872,195	+0.10(+0.50%)
Dec 11, 2009	19.60	19.61	19.37	19.45	3,883,216	+0.00(+0.00%)
Dec 10, 2009	19.48	19.63	19.43	19.45	6,208,944	+0.09(+0.44%)
Dec 09, 2009	19.43	19.44	19.20	19.37	6,230,813	-0.07(-0.38%)
Dec 08, 2009	19.73	19.81	19.42	19.44	6,475,728	-0.42(-2.09%)
Dec 07, 2009	19.74	19.92	19.71	19.85	4,558,560	+0.09(+0.46%)
Dec 04, 2009	19.71	20.09	19.61	19.76	9,742,801	+0.37(+1.89%)
Dec 03, 2009	19.69	19.73	19.39	19.40	5,424,902	-0.21(-1.06%)
Dec 02, 2009	19.37	19.76	19.36	19.60	5,618,040	+0.22(+1.13%)
Dec 01, 2009	19.23	19.46	19.23	19.38	7,787,353	+0.23(+1.21%)
Nov 30, 2009	19.05	19.26	18.98	19.15	4,385,543	+0.01(+0.06%)
Nov 27, 2009	18.91	19.26	18.87	19.14	2,032,942	-0.22(-1.14%)
Nov 25, 2009	19.37	19.45	19.34	19.36	2,539,274	+0.04(+0.22%)
Nov 24, 2009	19.18	19.36	19.14	19.32	4,023,047	-0.04(-0.22%)
Nov 23, 2009	19.26	19.46	19.12	19.36	5,844,540	+0.39(+2.06%)
Nov 20, 2009	18.75	19.01	18.75	18.97	3,559,275	+0.06(+0.32%)
Nov 19, 2009	19.06	19.06	18.80	18.91	4,188,362	-0.22(-1.15%)
Nov 18, 2009	19.23	19.23	19.04	19.13	3,518,460	-0.15(-0.79%)
Nov 17, 2009	19.09	19.28	19.08	19.28	3,255,095	+0.05(+0.29%)
Nov 16, 2009	19.07	19.24	18.96	19.23	4,852,744	+0.27(+1.45%)
Nov 13, 2009	18.91	18.98	18.76	18.95	5,681,992	+0.01(+0.06%)
Nov 12, 2009	18.97	19.15	18.86	18.94	7,373,232	+0.02(+0.10%)
Nov 11, 2009	19.05	19.06	18.80	18.92	4,714,702	+0.02(+0.10%)
Nov 10, 2009	18.90	19.07	18.77	18.90	6,701,478	-0.01(-0.03%)
Nov 09, 2009	18.61	18.97	18.55	18.91	7,577,711	+0.35(+1.91%)
Nov 06, 2009	18.34	18.60	18.17	18.55	5,791,015	+0.01(+0.03%)
Nov 05, 2009	18.02	18.57	17.88	18.55	9,558,535	+0.75(+4.19%)
Nov 04, 2009	17.52	18.03	17.46	17.80	7,997,921	+0.32(+1.82%)
Nov 03, 2009	17.37	17.52	17.20	17.48	6,644,207	+0.13(+0.74%)
Nov 02, 2009	17.63	17.64	17.28	17.36	6,960,436	+0.00(+0.00%)
Oct 30, 2009	17.56	17.72	17.35	17.36	8,787,349	-0.16(-0.91%)
Oct 29, 2009	17.74	17.77	17.45	17.52	7,279,703	-0.04(-0.21%)
Oct 28, 2009	17.56	17.78	17.48	17.55	6,790,414	-0.07(-0.38%)
Oct 27, 2009	17.68	17.89	17.56	17.62	6,254,065	-0.03(-0.17%)
Oct 26, 2009	17.24	17.75	17.24	17.65	8,431,513	+0.41(+2.38%)
Oct 23, 2009	17.25	17.47	17.15	17.24	4,459,558	-0.24(-1.38%)
Oct 22, 2009	17.24	17.54	17.08	17.48	4,349,920	+0.20(+1.15%)
Oct 21, 2009	17.23	17.57	17.23	17.28	4,380,130	+0.02(+0.11%)
Oct 20, 2009	17.14	17.50	17.13	17.26	3,471,089	-0.16(-0.90%)
Oct 19, 2009	17.39	17.51	17.20	17.42	5,613,696	+0.04(+0.24%)
Oct 16, 2009	17.23	17.42	17.20	17.38	4,653,986	-0.10(-0.59%)
Oct 15, 2009	17.54	17.59	17.40	17.48	4,720,132	-0.07(-0.38%)
Oct 14, 2009	17.35	17.55	17.23	17.55	3,962,808	+0.30(+1.75%)
Oct 13, 2009	17.32	17.35	17.15	17.24	3,063,608	-0.07(-0.38%)
Oct 12, 2009	17.47	17.49	17.18	17.31	3,277,637	-0.04(-0.21%)
Oct 09, 2009	17.32	17.39	17.21	17.35	4,403,919	-0.05(-0.28%)
Oct 08, 2009	17.44	17.52	17.35	17.39	3,951,311	+0.08(+0.49%)
Oct 07, 2009	17.24	17.33	17.15	17.31	3,533,935	+0.04(+0.21%)
Oct 06, 2009	17.23	17.43	17.10	17.27	5,696,920	+0.18(+1.02%)
Oct 05, 2009	16.94	17.11	16.83	17.10	3,595,947	+0.14(+0.82%)
Oct 02, 2009	17.01	17.15	16.87	16.96	5,497,989	-0.19(-1.13%)
Oct 01, 2009	17.41	17.54	17.05	17.15	6,727,792	-0.40(-2.31%)
Sep 30, 2009	17.47	17.61	17.23	17.56	6,296,761	+0.12(+0.69%)
Sep 29, 2009	17.62	17.74	17.41	17.44	5,710,021	-0.27(-1.50%)
Sep 28, 2009	17.52	17.81	17.46	17.70	5,296,553	+0.31(+1.77%)
Sep 25, 2009	17.68	17.75	17.19	17.39	8,512,553	-0.21(-1.20%)
Sep 24, 2009	18.14	18.37	17.47	17.61	15,496,801	-1.15(-6.15%)
Sep 23, 2009	18.49	19.06	18.44	18.76	11,458,039	+0.21(+1.11%)
Sep 22, 2009	18.19	18.59	17.99	18.56	6,874,217	+0.50(+2.78%)
Sep 21, 2009	17.96	18.24	17.83	18.05	5,230,510	+0.11(+0.64%)
Sep 18, 2009	18.12	18.12	17.76	17.94	7,868,460	-0.04(-0.20%)
Sep 17, 2009	17.82	18.02	17.70	17.97	6,297,379	+0.18(+1.02%)
Sep 16, 2009	17.38	17.87	17.33	17.79	5,385,544	+0.40(+2.33%)
Sep 15, 2009	17.46	17.46	17.24	17.39	2,789,544	-0.08(-0.45%)
Sep 14, 2009	17.23	17.47	17.16	17.47	3,927,456	+0.20(+1.15%)
Sep 11, 2009	17.15	17.31	17.08	17.27	3,554,046	+0.09(+0.53%)
Sep 10, 2009	17.12	17.18	16.92	17.18	3,231,272	+0.08(+0.46%)
Sep 09, 2009	16.92	17.15	16.66	17.10	5,247,929	+0.18(+1.07%)
Sep 08, 2009	17.03	17.09	16.77	16.92	4,795,432	-0.03(-0.18%)
Sep 04, 2009	16.80	16.98	16.65	16.95	5,092,027	+0.19(+1.12%)
Sep 03, 2009	16.65	16.78	16.42	16.76	4,408,966	+0.15(+0.87%)
Sep 02, 2009	16.55	16.75	16.51	16.61	4,533,433	+0.00(+0.00%)
Sep 01, 2009	17.20	17.20	16.55	16.61	7,646,253	-0.48(-2.83%)
Aug 31, 2009	17.12	17.16	16.92	17.10	3,749,493	-0.08(-0.46%)
Aug 28, 2009	17.23	17.35	17.01	17.18	3,371,645	+0.00(+0.00%)
Aug 27, 2009	17.07	17.21	16.89	17.18	4,058,651	+0.08(+0.49%)
Aug 26, 2009	17.10	17.17	16.96	17.09	5,262,570	-0.10(-0.56%)
Aug 25, 2009	17.27	17.37	17.13	17.19	4,280,911	-0.05(-0.28%)
Aug 24, 2009	17.15	17.31	17.09	17.24	3,562,871	+0.07(+0.42%)
Aug 21, 2009	17.04	17.31	16.78	17.16	6,361,903	+0.24(+1.43%)
Aug 20, 2009	16.91	16.92	16.70	16.92	3,823,205	+0.11(+0.65%)
Aug 19, 2009	16.53	16.86	16.51	16.81	3,104,120	+0.16(+0.94%)
Aug 18, 2009	16.63	16.74	16.54	16.66	3,236,944	+0.13(+0.80%)
Aug 17, 2009	16.63	16.83	16.49	16.52	4,973,263	-0.41(-2.43%)
Aug 14, 2009	17.06	17.10	16.71	16.94	5,212,623	-0.14(-0.81%)
Aug 13, 2009	17.06	17.10	16.86	17.07	5,314,667	+0.24(+1.40%)
Aug 12, 2009	16.89	16.97	16.42	16.84	4,704,967	+0.29(+1.75%)
Aug 11, 2009	16.58	16.68	16.42	16.55	3,468,759	-0.12(-0.72%)
Aug 10, 2009	16.78	16.92	16.52	16.67	5,653,871	-0.13(-0.79%)
Aug 07, 2009	16.17	16.84	16.06	16.80	9,581,467	+0.95(+6.03%)
Aug 06, 2009	15.99	16.02	15.77	15.85	6,149,034	-0.13(-0.83%)
Aug 05, 2009	16.13	16.14	15.80	15.98	5,792,692	-0.17(-1.05%)
Aug 04, 2009	16.01	16.23	15.85	16.15	6,967,810	+0.13(+0.83%)
Aug 03, 2009	16.02	16.14	15.72	16.02	8,025,596	+0.00(+0.00%)
Jul 31, 2009	15.96	16.16	15.87	16.02	5,256,255	+0.08(+0.53%)
Jul 30, 2009	16.29	16.29	15.84	15.93	8,789,623	-0.18(-1.13%)
Jul 29, 2009	15.88	16.13	15.80	16.11	7,873,384	+0.20(+1.28%)
Jul 28, 2009	15.72	16.03	15.70	15.91	6,227,413	+0.07(+0.45%)
Jul 27, 2009	15.73	15.85	15.56	15.84	5,235,496	+0.19(+1.18%)
Jul 24, 2009	15.51	15.67	15.43	15.65	3,852,577	+0.07(+0.42%)
Jul 23, 2009	15.09	15.68	15.09	15.59	6,665,785	+0.32(+2.07%)
Jul 22, 2009	15.29	15.35	15.09	15.27	4,260,941	-0.05(-0.31%)
Jul 21, 2009	15.38	15.40	15.09	15.32	6,027,585	+0.02(+0.16%)
Jul 20, 2009	15.13	15.30	15.09	15.29	5,647,551	+0.14(+0.95%)
Jul 17, 2009	15.22	15.22	14.97	15.15	4,525,769	+0.01(+0.04%)
Jul 16, 2009	15.04	15.20	14.89	15.15	8,006,424	+0.03(+0.20%)
Jul 15, 2009	14.85	15.16	14.70	15.12	8,548,940	+0.39(+2.68%)
Jul 14, 2009	14.70	14.72	14.51	14.72	4,996,337	+0.01(+0.08%)
Jul 13, 2009	14.43	14.72	14.24	14.71	5,419,564	+0.22(+1.53%)
Jul 10, 2009	14.45	14.59	14.34	14.49	5,201,955	+0.02(+0.17%)
Jul 09, 2009	14.65	14.65	14.34	14.46	5,704,687	-0.11(-0.74%)
Jul 08, 2009	14.58	14.65	14.46	14.57	7,493,586	+0.07(+0.49%)
Jul 07, 2009	14.90	15.02	14.47	14.50	6,577,831	-0.48(-3.19%)
Jul 06, 2009	14.78	15.00	14.74	14.98	5,965,406	+0.14(+0.97%)
Jul 02, 2009	15.15	15.15	14.73	14.83	9,204,122	-0.45(-2.97%)
Jul 01, 2009	15.10	15.47	15.01	15.29	7,900,163	+0.23(+1.55%)
Jun 30, 2009	15.18	15.34	14.97	15.06	9,404,439	-0.11(-0.71%)
Jun 29, 2009	15.09	15.31	14.88	15.16	11,229,882	-0.05(-0.35%)
Jun 26, 2009	14.86	15.25	14.78	15.22	11,098,317	+0.24(+1.64%)
Jun 25, 2009	15.02	15.16	14.37	14.97	27,986,262	-0.99(-6.18%)
Jun 24, 2009	15.74	16.00	15.71	15.96	8,286,329	+0.34(+2.18%)
Jun 23, 2009	15.72	15.78	15.48	15.62	10,028,765	-0.17(-1.06%)
Jun 22, 2009	15.78	15.94	15.67	15.78	7,627,741	-0.17(-1.09%)
Jun 19, 2009	16.17	16.20	15.86	15.96	8,673,557	-0.05(-0.34%)
Jun 18, 2009	15.83	16.06	15.78	16.01	9,195,622	-0.05(-0.33%)
Jun 17, 2009	16.19	16.26	16.04	16.07	9,348,235	-0.11(-0.70%)
Jun 16, 2009	16.35	16.41	16.17	16.18	6,845,935	-0.11(-0.66%)
Jun 15, 2009	16.26	16.33	16.10	16.29	6,979,212	-0.19(-1.12%)
Jun 12, 2009	16.66	16.71	16.10	16.47	9,292,127	-0.45(-2.65%)
Jun 11, 2009	16.66	17.12	16.64	16.92	6,552,068	+0.28(+1.69%)
Jun 10, 2009	16.67	16.75	16.43	16.64	5,005,538	+0.12(+0.72%)
Jun 09, 2009	16.52	16.59	16.34	16.52	3,649,125	+0.05(+0.33%)
Jun 08, 2009	16.36	16.65	16.29	16.47	3,513,686	-0.07(-0.40%)
Jun 05, 2009	16.66	16.67	16.36	16.53	5,353,455	+0.13(+0.80%)
Jun 04, 2009	16.60	16.60	16.23	16.40	7,229,614	+0.00(+0.00%)
Jun 03, 2009	16.79	16.96	16.29	16.40	9,583,755	-0.47(-2.80%)
Jun 02, 2009	17.07	17.09	16.82	16.87	7,130,078	-0.13(-0.77%)
Jun 01, 2009	16.84	17.06	16.49	17.00	7,105,043	+0.67(+4.10%)
May 29, 2009	16.29	16.35	15.94	16.33	5,682,687	+0.10(+0.63%)
May 28, 2009	16.23	16.36	15.89	16.23	4,452,520	+0.14(+0.89%)
May 27, 2009	16.38	16.47	16.05	16.09	5,910,072	-0.33(-2.04%)
May 26, 2009	15.69	16.47	15.68	16.42	6,136,479	+0.52(+3.27%)
May 22, 2009	15.91	16.14	15.84	15.90	4,041,946	+0.04(+0.23%)
May 21, 2009	16.05	16.17	15.68	15.87	6,899,956	-0.45(-2.75%)
May 20, 2009	16.50	16.63	16.30	16.32	3,720,717	-0.01(-0.07%)
May 19, 2009	16.49	16.49	16.18	16.33	3,424,365	-0.16(-0.98%)
May 18, 2009	16.13	16.49	15.98	16.49	4,652,904	+0.53(+3.29%)
May 15, 2009	15.96	16.16	15.83	15.96	4,325,634	-0.02(-0.15%)
May 14, 2009	16.05	16.16	15.92	15.99	5,621,321	-0.04(-0.22%)
May 13, 2009	16.35	16.42	15.91	16.02	5,408,220	-0.51(-3.11%)
May 12, 2009	16.57	16.64	16.29	16.54	5,414,123	+0.07(+0.40%)
May 11, 2009	16.47	16.72	16.29	16.47	4,417,965	-0.18(-1.08%)
May 08, 2009	16.33	16.77	16.20	16.65	8,109,895	+0.50(+3.07%)
May 07, 2009	16.22	16.85	16.05	16.16	7,127,088	-0.50(-3.01%)
May 06, 2009	16.62	16.76	16.28	16.66	5,471,041	+0.14(+0.83%)
May 05, 2009	16.27	16.56	16.26	16.52	5,737,253	+0.23(+1.39%)
May 04, 2009	16.29	16.47	16.09	16.29	6,178,079	+0.20(+1.26%)
May 01, 2009	15.99	16.24	15.98	16.09	3,518,417	-0.05(-0.30%)
Apr 30, 2009	16.10	16.57	16.04	16.14	6,415,087	-0.26(-1.57%)
Apr 29, 2009	16.14	16.57	16.04	16.39	5,896,359	+0.47(+2.93%)
Apr 28, 2009	15.93	16.05	15.56	15.93	4,499,734	+0.09(+0.56%)
Apr 27, 2009	15.79	16.17	15.75	15.84	7,933,174	-0.38(-2.33%)
Apr 24, 2009	15.97	16.30	15.86	16.22	5,022,503	+0.30(+1.89%)
Apr 23, 2009	15.81	15.92	15.59	15.92	5,719,928	-0.15(-0.92%)
Apr 22, 2009	16.00	16.35	15.86	16.06	4,829,125	-0.07(-0.40%)
Apr 21, 2009	15.65	16.17	15.60	16.13	7,574,279	+0.38(+2.40%)
Apr 20, 2009	15.93	15.95	15.67	15.75	4,761,404	-0.44(-2.70%)
Apr 17, 2009	16.32	16.32	16.00	16.19	5,790,040	-0.09(-0.54%)
Apr 16, 2009	16.03	16.33	15.82	16.28	6,021,357	+0.47(+2.99%)
Apr 15, 2009	15.65	15.84	15.54	15.80	4,958,947	+0.09(+0.56%)
Apr 14, 2009	15.80	15.92	15.64	15.72	4,213,382	-0.25(-1.55%)
Apr 13, 2009	15.90	16.04	15.76	15.96	7,001,162	+0.01(+0.07%)
Apr 09, 2009	15.95	15.98	15.79	15.95	5,730,340	+0.28(+1.77%)
Apr 08, 2009	15.47	15.74	15.36	15.67	6,177,746	+0.22(+1.41%)
Apr 07, 2009	15.57	15.64	15.33	15.46	7,280,519	-0.44(-2.75%)
Apr 06, 2009	15.90	16.09	15.67	15.89	6,747,177	-0.25(-1.57%)
Apr 03, 2009	15.89	16.16	15.64	16.15	8,864,293	+0.42(+2.67%)
Apr 02, 2009	15.44	15.90	15.36	15.73	8,768,674	+0.56(+3.70%)