Factset Research Systems Inc (NY: FDS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	56.24	57.03	56.14	56.40	441,742	+0.22(+0.39%)
Apr 29, 2010	56.40	56.75	55.82	56.18	468,201	-0.04(-0.07%)
Apr 28, 2010	57.36	57.40	56.00	56.22	652,929	-0.83(-1.46%)
Apr 27, 2010	57.35	58.03	56.88	57.05	312,947	-0.63(-1.09%)
Apr 26, 2010	57.29	58.21	57.29	57.68	291,496	+0.24(+0.42%)
Apr 23, 2010	56.88	57.62	56.88	57.44	212,169	+0.33(+0.58%)
Apr 22, 2010	56.76	57.11	56.20	57.11	444,756	+0.15(+0.26%)
Apr 21, 2010	56.96	57.29	56.44	56.96	1,062	+0.19(+0.33%)
Apr 20, 2010	56.35	56.94	56.30	56.78	194,731	+0.79(+1.42%)
Apr 19, 2010	55.65	56.22	55.46	55.98	572,000	+0.07(+0.13%)
Apr 16, 2010	56.55	56.84	55.80	55.91	523,798	-0.76(-1.35%)
Apr 15, 2010	56.72	57.26	56.64	56.67	328,673	-0.30(-0.53%)
Apr 14, 2010	56.62	56.97	56.58	56.97	180,469	+0.40(+0.72%)
Apr 13, 2010	56.47	56.60	56.22	56.57	171,070	-0.02(-0.04%)
Apr 12, 2010	56.36	56.59	56.01	56.59	165,933	+0.39(+0.69%)
Apr 09, 2010	56.01	56.21	55.58	56.20	358,739	+0.23(+0.42%)
Apr 08, 2010	56.13	56.14	55.43	55.97	239,297	-0.33(-0.59%)
Apr 07, 2010	55.92	56.34	55.67	56.30	513,878	+0.34(+0.62%)
Apr 06, 2010	55.73	56.11	55.58	55.95	288,612	+0.16(+0.28%)
Apr 05, 2010	55.06	55.99	54.96	55.79	229,255	+0.61(+1.10%)
Apr 01, 2010	55.36	55.19	55.19	55.19	252,332	+0.17(+0.31%)
Mar 31, 2010	54.86	55.49	54.86	55.01	356,330	+0.09(+0.16%)
Mar 30, 2010	54.59	55.11	54.54	54.92	310,304	+0.20(+0.37%)
Mar 29, 2010	54.28	55.01	54.25	54.72	331,784	+0.43(+0.80%)
Mar 26, 2010	54.38	54.53	53.78	54.29	372,691	+0.13(+0.24%)
Mar 25, 2010	54.55	55.21	54.14	54.16	548,005	-0.35(-0.65%)
Mar 24, 2010	54.79	55.10	53.96	54.51	766,181	-0.64(-1.16%)
Mar 23, 2010	54.65	55.34	54.47	55.15	802,078	+0.39(+0.71%)
Mar 22, 2010	54.08	54.83	53.84	54.76	690,680	+0.31(+0.56%)
Mar 19, 2010	56.06	56.15	54.36	54.45	1,129,137	-1.82(-3.24%)
Mar 18, 2010	57.20	57.34	56.11	56.27	614,440	-0.84(-1.47%)
Mar 17, 2010	55.67	57.20	55.67	57.11	730,842	+1.71(+3.09%)
Mar 16, 2010	54.20	56.15	54.11	55.40	783,621	+1.70(+3.17%)
Mar 15, 2010	53.44	53.78	53.38	53.70	577,665	+0.33(+0.62%)
Mar 12, 2010	53.61	53.61	52.52	53.37	827,531	-0.17(-0.32%)
Mar 11, 2010	53.33	53.61	52.88	53.54	357,663	+0.19(+0.35%)
Mar 10, 2010	53.09	53.51	52.91	53.36	426,898	+0.12(+0.23%)
Mar 09, 2010	52.40	53.57	52.21	53.24	288,481	+0.56(+1.07%)
Mar 08, 2010	52.55	53.09	52.41	52.67	237,546	-0.04(-0.07%)
Mar 05, 2010	51.98	52.78	51.98	52.71	286,646	+0.97(+1.87%)
Mar 04, 2010	52.38	52.40	51.62	51.74	350,397	-0.38(-0.73%)
Mar 03, 2010	51.76	52.39	51.58	52.13	398,632	+0.56(+1.09%)
Mar 02, 2010	50.72	51.68	50.72	51.56	431,938	+0.88(+1.73%)
Mar 01, 2010	49.64	50.69	49.63	50.69	356,154	+1.05(+2.11%)
Feb 26, 2010	49.70	49.76	49.12	49.64	300,464	+0.04(+0.08%)
Feb 25, 2010	49.20	49.70	48.92	49.60	219,795	-0.07(-0.14%)
Feb 24, 2010	48.71	49.67	48.71	49.67	270,200	+1.23(+2.54%)
Feb 23, 2010	48.45	48.72	48.31	48.44	225,992	-0.17(-0.35%)
Feb 22, 2010	48.51	48.75	47.98	48.61	229,931	+0.02(+0.03%)
Feb 19, 2010	48.59	48.87	48.39	48.59	314,233	-0.07(-0.15%)
Feb 18, 2010	48.92	49.12	48.46	48.67	308,468	-0.40(-0.82%)
Feb 17, 2010	48.85	49.07	48.50	49.07	169,389	+0.42(+0.87%)
Feb 16, 2010	48.80	48.90	48.13	48.65	208,063	+0.28(+0.59%)
Feb 12, 2010	47.37	48.36	48.36	48.36	345,817	+0.42(+0.89%)
Feb 11, 2010	46.84	48.16	46.65	47.94	399,697	+0.92(+1.95%)
Feb 10, 2010	47.01	47.28	46.54	47.02	216,930	+0.01(+0.02%)
Feb 09, 2010	46.65	47.19	46.51	47.01	337,275	+0.58(+1.25%)
Feb 08, 2010	46.54	47.01	46.20	46.43	343,394	-0.40(-0.86%)
Feb 05, 2010	46.27	46.89	45.57	46.84	701,709	+0.49(+1.06%)
Feb 04, 2010	47.42	47.54	46.31	46.34	634,922	-1.41(-2.95%)
Feb 03, 2010	47.81	47.92	47.65	47.75	317,196	-0.42(-0.88%)
Feb 02, 2010	47.55	48.28	47.13	48.18	385,456	+0.66(+1.40%)
Feb 01, 2010	47.01	47.58	46.83	47.51	343,157	+0.57(+1.21%)
Jan 29, 2010	47.58	47.81	46.75	46.95	453,115	-0.50(-1.05%)
Jan 28, 2010	48.26	48.39	47.45	47.45	361,022	-0.78(-1.62%)
Jan 27, 2010	48.00	48.42	47.31	48.23	459,665	+0.57(+1.20%)
Jan 26, 2010	47.18	47.88	46.62	47.66	437,357	+0.39(+0.84%)
Jan 25, 2010	47.89	48.02	46.84	47.26	498,318	-0.34(-0.70%)
Jan 22, 2010	48.26	48.50	47.57	47.60	369,287	-0.62(-1.28%)
Jan 21, 2010	49.02	49.40	48.15	48.21	440,226	-0.80(-1.64%)
Jan 20, 2010	49.49	49.49	48.88	49.02	432,818	-0.93(-1.86%)
Jan 19, 2010	49.86	50.91	49.10	49.95	532,950	+0.16(+0.33%)
Jan 15, 2010	49.99	49.79	49.79	49.79	378,023	-0.21(-0.42%)
Jan 14, 2010	50.67	50.71	49.70	49.99	447,946	-0.63(-1.25%)
Jan 13, 2010	49.89	50.78	49.89	50.63	564,603	+1.00(+2.01%)
Jan 12, 2010	49.91	49.94	49.28	49.63	393,606	-0.39(-0.77%)
Jan 11, 2010	50.76	51.04	49.73	50.02	396,111	-0.79(-1.55%)
Jan 08, 2010	50.70	50.87	50.45	50.81	401,269	+0.11(+0.22%)
Jan 07, 2010	50.28	50.82	50.17	50.70	581,420	+0.42(+0.85%)
Jan 06, 2010	50.25	50.59	50.02	50.27	496,827	+0.11(+0.22%)
Jan 05, 2010	49.74	50.17	49.38	50.16	526,792	+0.47(+0.94%)
Jan 04, 2010	49.34	50.05	49.21	49.69	567,254	+0.60(+1.23%)
Dec 31, 2009	49.66	49.09	49.09	49.09	317,502	-0.43(-0.87%)
Dec 30, 2009	49.59	49.85	49.30	49.52	263,102	-0.19(-0.37%)
Dec 29, 2009	49.84	49.87	49.42	49.70	244,160	+0.10(+0.21%)
Dec 28, 2009	49.83	50.09	49.42	49.60	323,667	-0.07(-0.15%)
Dec 24, 2009	49.90	49.93	49.36	49.67	252,654	-0.03(-0.06%)
Dec 23, 2009	49.37	49.97	49.34	49.70	624,332	+0.34(+0.68%)
Dec 22, 2009	49.09	49.50	48.96	49.37	857,458	+0.25(+0.50%)
Dec 21, 2009	48.98	49.28	48.68	49.12	642,609	+0.28(+0.58%)
Dec 18, 2009	49.08	49.08	47.95	48.84	791,454	+0.04(+0.09%)
Dec 17, 2009	48.53	49.42	48.01	48.80	989,007	-0.16(-0.32%)
Dec 16, 2009	50.05	51.09	48.62	48.95	1,794,553	-0.86(-1.72%)
Dec 15, 2009	52.98	54.29	49.57	49.81	2,711,699	-6.87(-12.12%)
Dec 14, 2009	56.66	56.76	56.17	56.68	641,184	+0.08(+0.14%)
Dec 11, 2009	56.26	56.63	55.49	56.60	564,688	+0.68(+1.21%)
Dec 10, 2009	55.30	56.26	55.06	55.92	421,578	+1.14(+2.08%)
Dec 09, 2009	54.43	54.93	53.88	54.78	585,845	+0.51(+0.93%)
Dec 08, 2009	54.64	54.84	53.60	54.27	561,921	-0.56(-1.02%)
Dec 07, 2009	55.05	55.43	54.62	54.83	503,332	-0.17(-0.31%)
Dec 04, 2009	54.73	55.35	54.03	55.00	361,449	+0.79(+1.46%)
Dec 03, 2009	55.14	55.14	54.17	54.21	330,662	-0.84(-1.53%)
Dec 02, 2009	54.57	55.43	54.57	55.05	314,274	+0.42(+0.78%)
Dec 01, 2009	54.50	54.73	54.27	54.63	256,266	+0.72(+1.33%)
Nov 30, 2009	53.54	54.02	53.12	53.91	257,313	+0.37(+0.70%)
Nov 27, 2009	53.15	54.29	53.04	53.54	194,480	-0.96(-1.76%)
Nov 25, 2009	53.97	54.59	53.71	54.50	307,143	+0.48(+0.88%)
Nov 24, 2009	54.26	54.54	53.74	54.03	541,118	-0.28(-0.52%)
Nov 23, 2009	54.15	54.93	54.06	54.31	369,020	+0.76(+1.42%)
Nov 20, 2009	53.66	53.93	53.04	53.55	391,799	-0.44(-0.81%)
Nov 19, 2009	54.86	54.87	53.26	53.99	527,433	-0.83(-1.52%)
Nov 18, 2009	55.39	55.39	54.43	54.82	247,482	-0.46(-0.84%)
Nov 17, 2009	55.01	55.32	54.88	55.29	200,928	-0.07(-0.12%)
Nov 16, 2009	54.21	55.61	54.09	55.35	716,332	+1.55(+2.88%)
Nov 13, 2009	52.97	53.87	52.66	53.80	622,861	+1.09(+2.06%)
Nov 12, 2009	53.04	53.36	52.63	52.71	416,953	-0.36(-0.67%)
Nov 11, 2009	53.31	53.56	52.74	53.07	474,742	+0.15(+0.28%)
Nov 10, 2009	52.54	53.65	52.54	52.92	670,043	+0.19(+0.37%)
Nov 09, 2009	51.68	53.13	51.59	52.73	760,263	+1.56(+3.04%)
Nov 06, 2009	50.84	51.43	50.46	51.17	476,344	+0.17(+0.34%)
Nov 05, 2009	49.67	51.08	49.67	51.00	621,705	+1.50(+3.03%)
Nov 04, 2009	49.56	50.08	49.08	49.50	471,700	+0.37(+0.74%)
Nov 03, 2009	47.61	49.26	47.61	49.14	623,238	+1.14(+2.38%)
Nov 02, 2009	47.66	48.35	46.96	48.00	540,730	+0.27(+0.56%)
Oct 30, 2009	48.59	49.17	47.69	47.73	553,089	-0.99(-2.03%)
Oct 29, 2009	48.39	48.84	47.99	48.72	577,074	+0.76(+1.58%)
Oct 28, 2009	48.37	48.92	47.94	47.96	540,055	-0.54(-1.12%)
Oct 27, 2009	49.29	49.50	48.42	48.50	628,198	-0.51(-1.05%)
Oct 26, 2009	49.68	49.90	48.36	49.02	568,155	-0.51(-1.02%)
Oct 23, 2009	49.44	49.66	49.19	49.53	595,586	+0.00(+0.00%)
Oct 22, 2009	48.68	49.64	48.15	49.53	688,570	+0.97(+1.99%)
Oct 21, 2009	49.18	49.88	48.47	48.56	456,498	-0.78(-1.59%)
Oct 20, 2009	48.96	49.43	48.92	49.34	333,758	-0.17(-0.35%)
Oct 19, 2009	48.98	49.93	48.56	49.51	456,122	+0.69(+1.40%)
Oct 16, 2009	49.26	49.78	48.64	48.83	332,879	-0.89(-1.80%)
Oct 15, 2009	48.68	50.41	48.68	49.72	616,211	+0.44(+0.89%)
Oct 14, 2009	49.82	49.89	48.88	49.28	659,693	-0.18(-0.36%)
Oct 13, 2009	49.44	49.90	49.08	49.46	691,263	+0.00(+0.00%)
Oct 12, 2009	50.01	50.16	49.03	49.46	370,178	-0.39(-0.78%)
Oct 09, 2009	49.03	49.88	48.84	49.85	278,310	+0.67(+1.36%)
Oct 08, 2009	48.85	49.70	48.83	49.18	731,092	+0.62(+1.27%)
Oct 07, 2009	48.71	48.88	48.21	48.56	433,201	-0.35(-0.72%)
Oct 06, 2009	48.88	49.13	48.61	48.91	401,282	+0.34(+0.69%)
Oct 05, 2009	47.74	48.59	47.59	48.57	361,626	+0.84(+1.76%)
Oct 02, 2009	48.17	48.60	47.32	47.73	591,081	-0.73(-1.51%)
Oct 01, 2009	49.32	49.32	48.36	48.46	884,698	-0.90(-1.83%)
Sep 30, 2009	49.88	50.05	48.81	49.36	834,180	-0.45(-0.90%)
Sep 29, 2009	49.93	50.40	49.79	49.81	548,505	-0.12(-0.24%)
Sep 28, 2009	49.18	50.66	49.18	49.93	707,749	+0.77(+1.56%)
Sep 25, 2009	50.71	50.71	48.15	49.16	1,814,384	-2.12(-4.14%)
Sep 24, 2009	52.27	52.54	50.74	51.28	853,660	-1.05(-2.01%)
Sep 23, 2009	51.42	53.16	50.97	52.33	1,815,437	+1.92(+3.80%)
Sep 22, 2009	49.17	51.31	48.81	50.42	2,882,187	+3.96(+8.52%)
Sep 21, 2009	45.98	46.87	45.43	46.46	681,308	+0.13(+0.29%)
Sep 18, 2009	46.46	46.80	46.28	46.33	479,690	-0.13(-0.29%)
Sep 17, 2009	46.49	46.77	46.29	46.46	589,928	+0.69(+1.50%)
Sep 16, 2009	45.91	46.40	45.35	45.78	470,618	+0.04(+0.10%)
Sep 15, 2009	45.21	45.84	45.06	45.73	515,547	+0.61(+1.35%)
Sep 14, 2009	44.38	45.18	44.38	45.12	300,654	+0.33(+0.73%)
Sep 11, 2009	44.47	44.83	44.34	44.79	427,707	+0.28(+0.62%)
Sep 10, 2009	44.41	44.79	44.20	44.52	696,836	+0.20(+0.45%)
Sep 09, 2009	42.97	44.38	42.73	44.32	613,938	+1.43(+3.34%)
Sep 08, 2009	42.43	42.89	41.57	42.89	322,535	+0.63(+1.50%)
Sep 04, 2009	41.59	42.32	41.25	42.25	249,095	+0.67(+1.61%)
Sep 03, 2009	41.16	41.61	40.81	41.58	366,366	+0.63(+1.55%)
Sep 02, 2009	40.71	41.22	40.69	40.95	376,693	+0.00(+0.00%)
Sep 01, 2009	40.71	41.71	40.65	40.95	578,295	-0.07(-0.16%)
Aug 31, 2009	41.49	41.49	40.67	41.02	342,566	-0.48(-1.15%)
Aug 28, 2009	41.72	41.88	41.17	41.49	228,880	-0.22(-0.52%)
Aug 27, 2009	41.76	41.92	40.88	41.71	338,056	-0.22(-0.52%)
Aug 26, 2009	42.32	42.48	41.74	41.92	310,325	-0.39(-0.92%)
Aug 25, 2009	42.67	42.68	42.07	42.31	378,395	-0.04(-0.11%)
Aug 24, 2009	42.34	42.68	42.12	42.36	368,165	+0.22(+0.53%)
Aug 21, 2009	41.79	42.20	41.64	42.13	258,410	+0.60(+1.44%)
Aug 20, 2009	41.02	41.54	41.00	41.54	243,140	+0.42(+1.01%)
Aug 19, 2009	40.14	41.14	39.98	41.12	213,125	+0.68(+1.68%)
Aug 18, 2009	40.20	40.58	40.07	40.44	778,512	+0.24(+0.59%)
Aug 17, 2009	40.56	40.56	40.17	40.20	576,941	-0.98(-2.37%)
Aug 14, 2009	41.87	41.90	41.02	41.18	450,684	-0.61(-1.46%)
Aug 13, 2009	41.54	42.22	41.09	41.79	629,666	+0.57(+1.37%)
Aug 12, 2009	40.17	41.58	39.98	41.22	595,827	+0.94(+2.33%)
Aug 11, 2009	40.71	40.87	39.90	40.29	725,518	-0.68(-1.66%)
Aug 10, 2009	40.66	41.05	40.49	40.96	367,218	+0.31(+0.75%)
Aug 07, 2009	40.24	41.08	39.93	40.66	758,669	+0.80(+2.00%)
Aug 06, 2009	41.63	41.63	39.73	39.86	872,293	-1.53(-3.69%)
Aug 05, 2009	42.26	42.45	41.20	41.39	409,326	-0.83(-1.96%)
Aug 04, 2009	42.19	42.43	41.95	42.22	262,470	+0.02(+0.05%)
Aug 03, 2009	42.69	42.73	41.47	42.19	674,465	-0.06(-0.14%)
Jul 31, 2009	41.84	42.36	41.60	42.25	364,428	+0.37(+0.87%)
Jul 30, 2009	41.78	42.51	41.49	41.89	417,826	+0.34(+0.81%)
Jul 29, 2009	41.14	41.58	40.92	41.55	294,708	+0.26(+0.63%)
Jul 28, 2009	40.80	41.30	40.67	41.29	288,874	+0.34(+0.84%)
Jul 27, 2009	40.88	40.95	40.35	40.95	509,919	+0.07(+0.16%)
Jul 24, 2009	40.96	41.17	40.48	40.88	268	-0.53(-1.28%)
Jul 23, 2009	40.71	41.45	40.38	41.41	675,677	+0.61(+1.50%)
Jul 22, 2009	40.81	40.99	40.55	40.80	254,667	-0.08(-0.20%)
Jul 21, 2009	40.96	40.99	40.50	40.88	396,664	+0.31(+0.77%)
Jul 20, 2009	40.50	40.96	40.27	40.57	471,824	+0.31(+0.76%)
Jul 17, 2009	40.01	40.34	39.50	40.26	447,267	+0.39(+0.99%)
Jul 16, 2009	39.11	39.91	38.63	39.87	551,804	+0.80(+2.06%)
Jul 15, 2009	38.44	39.11	38.39	39.06	618,096	+1.13(+2.99%)
Jul 14, 2009	37.95	37.99	37.38	37.93	367,824	+0.16(+0.41%)
Jul 13, 2009	36.89	37.80	36.26	37.77	644,398	+0.93(+2.53%)
Jul 10, 2009	36.60	37.01	36.46	36.84	410,027	-0.02(-0.06%)
Jul 09, 2009	36.19	37.04	36.08	36.86	582,128	+0.50(+1.37%)
Jul 08, 2009	36.33	36.49	35.97	36.37	658,352	+0.02(+0.06%)
Jul 07, 2009	36.80	37.10	36.28	36.34	598,201	-0.59(-1.59%)
Jul 06, 2009	36.57	36.97	36.26	36.93	577,801	+0.16(+0.43%)
Jul 02, 2009	37.15	37.33	36.26	36.78	626,820	-0.75(-1.99%)
Jul 01, 2009	37.52	37.88	36.84	37.52	776,951	+0.36(+0.96%)
Jun 30, 2009	37.37	37.37	36.50	37.16	599,185	-0.22(-0.58%)
Jun 29, 2009	37.05	37.39	36.59	37.38	667,590	+0.29(+0.78%)
Jun 26, 2009	36.73	37.30	36.37	37.09	843,282	+0.26(+0.71%)
Jun 25, 2009	36.80	36.88	36.54	36.83	701,814	+0.54(+1.50%)
Jun 24, 2009	35.74	36.28	35.74	36.28	582,811	+0.77(+2.18%)
Jun 23, 2009	35.76	35.93	35.29	35.51	619,443	-0.25(-0.71%)
Jun 22, 2009	36.16	36.51	35.76	35.76	804,033	-0.76(-2.08%)
Jun 19, 2009	37.44	37.45	36.43	36.52	808,514	-0.71(-1.90%)
Jun 18, 2009	35.96	37.45	35.73	37.23	1,330,300	+1.04(+2.86%)
Jun 17, 2009	37.04	37.25	36.14	36.19	1,548,597	-1.07(-2.86%)
Jun 16, 2009	39.03	39.29	36.78	37.26	2,053,357	-0.69(-1.81%)
Jun 15, 2009	37.66	38.06	37.03	37.95	1,312,293	+0.11(+0.30%)
Jun 12, 2009	38.66	38.77	37.36	37.83	976,523	-0.87(-2.25%)
Jun 11, 2009	39.13	39.60	38.60	38.71	855,653	-0.48(-1.24%)
Jun 10, 2009	40.08	40.13	38.82	39.19	752,496	-0.54(-1.37%)
Jun 09, 2009	39.30	40.12	38.90	39.73	889,851	+0.63(+1.62%)
Jun 08, 2009	38.99	39.36	38.59	39.10	1,068,660	-0.69(-1.74%)
Jun 05, 2009	40.16	40.58	39.37	39.79	863,235	-0.07(-0.18%)
Jun 04, 2009	39.99	40.32	39.61	39.87	989,129	-0.05(-0.14%)
Jun 03, 2009	40.28	40.56	39.73	39.92	696,850	-0.77(-1.89%)
Jun 02, 2009	40.88	40.99	40.50	40.69	905,504	-0.30(-0.73%)
Jun 01, 2009	39.52	41.40	39.52	40.99	946,967	+1.56(+3.97%)
May 29, 2009	40.20	40.36	39.06	39.42	1,244,290	-0.75(-1.86%)
May 28, 2009	40.05	40.22	39.27	40.17	778,760	+0.30(+0.75%)
May 27, 2009	40.87	40.87	39.82	39.87	814,666	-1.15(-2.82%)
May 26, 2009	40.20	41.10	39.76	41.02	868,445	+0.74(+1.83%)
May 22, 2009	40.23	40.64	39.70	40.29	529,769	+0.19(+0.46%)
May 21, 2009	40.67	41.02	39.81	40.10	1,036,931	-0.91(-2.22%)
May 20, 2009	41.93	42.12	40.99	41.01	859,900	-0.75(-1.80%)
May 19, 2009	41.74	42.03	40.90	41.76	713,807	+0.11(+0.27%)
May 18, 2009	41.75	41.80	40.85	41.65	1,314,935	+0.12(+0.29%)
May 15, 2009	41.36	41.90	40.83	41.53	1,101,323	+0.13(+0.32%)
May 14, 2009	40.61	41.54	40.38	41.40	1,249,520	+0.75(+1.83%)
May 13, 2009	40.35	40.99	40.02	40.65	1,409,255	-0.13(-0.31%)
May 12, 2009	40.24	40.95	40.21	40.78	1,276,495	+0.88(+2.20%)
May 11, 2009	39.10	40.37	38.90	39.90	1,324,929	+0.06(+0.15%)
May 08, 2009	39.50	39.85	39.18	39.84	1,008,515	+0.51(+1.29%)
May 07, 2009	40.99	41.13	38.93	39.33	1,123,498	-1.45(-3.56%)
May 06, 2009	40.63	40.99	40.21	40.78	1,049,622	+0.35(+0.87%)
May 05, 2009	39.94	40.54	39.64	40.43	652,590	+0.51(+1.27%)
May 04, 2009	40.15	40.64	39.36	39.93	1,179,124	+0.10(+0.24%)