Prudential Financial (NY: PRU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	34.13	35.18	34.06	34.65	8,278,532	+0.19(+0.55%)
Jul 28, 2011	34.51	34.86	34.34	34.46	8,756,817	+0.04(+0.10%)
Jul 27, 2011	35.22	35.38	34.38	34.43	7,962,151	-1.06(-2.99%)
Jul 26, 2011	35.51	35.93	35.27	35.49	5,335,181	-0.06(-0.18%)
Jul 25, 2011	35.33	35.71	35.24	35.56	4,807,319	-0.43(-1.18%)
Jul 22, 2011	36.37	36.49	35.93	35.98	4,546,804	-0.41(-1.12%)
Jul 21, 2011	35.90	36.73	35.90	36.39	6,890,352	+0.77(+2.17%)
Jul 20, 2011	35.72	35.97	35.46	35.62	6,215,386	+0.19(+0.53%)
Jul 19, 2011	35.50	35.67	35.04	35.43	6,920,775	+0.12(+0.35%)
Jul 18, 2011	35.60	35.76	34.91	35.30	6,637,965	-0.58(-1.61%)
Jul 15, 2011	36.19	36.26	35.49	35.88	7,054,434	-0.08(-0.21%)
Jul 14, 2011	36.54	36.77	35.85	35.96	6,261,996	-0.34(-0.94%)
Jul 13, 2011	36.64	37.07	36.24	36.30	6,147,556	-0.07(-0.19%)
Jul 12, 2011	36.37	37.20	36.34	36.37	6,110,432	-0.33(-0.90%)
Jul 11, 2011	37.36	37.65	36.60	36.70	6,927,571	-1.32(-3.46%)
Jul 08, 2011	37.74	38.10	37.48	38.02	6,452,822	-0.52(-1.35%)
Jul 07, 2011	38.18	38.56	38.08	38.54	5,348,665	+0.77(+2.03%)
Jul 06, 2011	37.62	37.89	37.27	37.77	5,030,112	-0.12(-0.33%)
Jul 05, 2011	37.81	38.11	37.50	37.89	5,311,780	-0.35(-0.93%)
Jul 01, 2011	37.47	38.31	37.39	38.25	5,102,219	+0.70(+1.86%)
Jun 30, 2011	37.40	37.68	37.17	37.55	4,986,446	+0.31(+0.84%)
Jun 29, 2011	36.77	37.31	36.71	37.24	5,591,795	+0.63(+1.71%)
Jun 28, 2011	36.11	36.66	36.02	36.61	6,609,305	+0.71(+1.97%)
Jun 27, 2011	35.38	35.96	35.26	35.90	5,640,392	+0.64(+1.83%)
Jun 24, 2011	35.63	35.69	34.85	35.26	6,631,929	-0.41(-1.14%)
Jun 23, 2011	35.05	35.72	34.61	35.67	7,183,815	+0.02(+0.07%)
Jun 22, 2011	35.75	36.19	35.59	35.64	4,340,881	-0.33(-0.92%)
Jun 21, 2011	35.30	36.01	35.30	35.98	4,683,717	+0.75(+2.13%)
Jun 20, 2011	35.29	35.30	35.08	35.23	4,671,381	+0.27(+0.78%)
Jun 17, 2011	34.79	35.12	34.68	34.95	7,381,806	+0.51(+1.49%)
Jun 16, 2011	34.19	34.78	34.05	34.44	5,315,880	+0.32(+0.95%)
Jun 15, 2011	35.19	35.34	33.88	34.12	9,693,609	-1.53(-4.29%)
Jun 14, 2011	35.57	36.06	35.29	35.64	4,762,403	+0.43(+1.21%)
Jun 13, 2011	35.12	35.28	34.74	35.22	4,425,790	+0.35(+1.02%)
Jun 10, 2011	35.30	35.34	34.56	34.87	6,046,439	-0.64(-1.81%)
Jun 09, 2011	35.37	35.72	35.14	35.51	4,717,602	+0.43(+1.23%)
Jun 08, 2011	35.33	35.49	34.77	35.08	6,211,212	-0.09(-0.27%)
Jun 07, 2011	35.41	35.63	35.11	35.17	6,244,968	+0.00(+0.00%)
Jun 06, 2011	36.00	36.20	35.01	35.17	7,559,162	-1.00(-2.78%)
Jun 03, 2011	35.88	36.53	35.76	36.18	6,947,380	-0.17(-0.45%)
May 24, 2011	36.93	37.07	36.18	36.34	6,053,091	-0.50(-1.36%)
May 23, 2011	37.00	37.29	36.83	36.84	4,368,318	-0.72(-1.92%)
May 20, 2011	38.10	38.26	37.52	37.56	3,792,933	-0.60(-1.56%)
May 19, 2011	37.91	38.21	37.74	38.16	3,985,010	+0.37(+0.98%)
May 18, 2011	37.32	37.79	37.22	37.79	3,413,237	+0.42(+1.12%)
May 17, 2011	37.15	37.50	37.04	37.37	4,361,332	+0.04(+0.11%)
May 16, 2011	37.12	37.87	37.07	37.33	4,050,561	+0.05(+0.13%)
May 13, 2011	37.72	37.87	36.98	37.28	4,860,926	-0.49(-1.30%)
May 12, 2011	37.60	37.79	36.86	37.77	4,835,090	+0.07(+0.19%)
May 11, 2011	38.02	38.36	37.56	37.70	5,467,847	-0.36(-0.95%)
May 10, 2011	37.93	38.09	37.85	38.06	4,726,968	+0.37(+0.97%)
May 09, 2011	37.52	38.00	37.50	37.69	4,431,773	+0.08(+0.20%)
May 06, 2011	37.60	38.04	37.41	37.62	7,067,866	+0.42(+1.13%)
May 05, 2011	36.70	37.40	35.83	37.20	9,515,570	+0.33(+0.90%)
May 04, 2011	37.38	37.50	36.74	36.87	4,531,686	-0.44(-1.19%)
May 03, 2011	37.26	37.68	37.06	37.31	5,665,761	-0.19(-0.50%)
May 02, 2011	37.32	37.52	37.31	37.50	6,250,571	+0.05(+0.13%)
Apr 29, 2011	37.35	37.52	37.10	37.45	3,707,291	+0.02(+0.05%)
Apr 28, 2011	36.38	37.59	36.32	37.43	5,874,930	+1.07(+2.94%)
Apr 27, 2011	36.36	36.55	35.71	36.37	4,823,145	+0.02(+0.05%)
Apr 26, 2011	36.37	36.60	36.24	36.35	2,914,758	+0.25(+0.70%)
Apr 25, 2011	36.42	36.42	35.99	36.09	2,859,674	-0.36(-0.99%)
Apr 21, 2011	36.23	36.61	36.05	36.45	3,850,884	+0.47(+1.31%)
Apr 20, 2011	35.76	36.14	35.52	35.98	5,207,696	+0.81(+2.30%)
Apr 19, 2011	35.63	35.63	35.11	35.17	7,033,702	-0.32(-0.92%)
Apr 18, 2011	35.50	35.75	35.23	35.50	6,344,611	-0.53(-1.46%)
Apr 15, 2011	36.12	36.24	35.64	36.02	7,128,692	+0.35(+0.99%)
Apr 14, 2011	35.70	35.82	35.25	35.67	5,579,407	-0.24(-0.66%)
Apr 13, 2011	36.68	36.84	35.83	35.90	4,365,060	-0.45(-1.25%)
Apr 12, 2011	36.71	36.93	36.17	36.36	5,225,895	-0.69(-1.87%)
Apr 11, 2011	36.82	37.42	36.82	37.05	3,861,556	+0.27(+0.74%)
Apr 08, 2011	37.76	37.91	36.67	36.78	5,073,496	-0.71(-1.91%)
Apr 07, 2011	37.89	38.06	37.40	37.49	5,869,129	-0.49(-1.29%)
Apr 06, 2011	37.50	38.02	37.40	37.98	5,453,672	+0.69(+1.85%)
Apr 05, 2011	37.20	37.29	36.96	37.29	4,207,324	-0.04(-0.11%)
Apr 04, 2011	36.95	37.49	36.94	37.33	4,538,027	+0.41(+1.12%)
Apr 01, 2011	36.48	37.17	36.35	36.92	4,467,872	+0.56(+1.53%)
Mar 31, 2011	35.99	36.50	35.74	36.37	4,476,598	+0.32(+0.90%)
Mar 30, 2011	36.04	36.04	36.04	36.04	4,620,116	+0.25(+0.71%)
Mar 29, 2011	35.64	35.81	35.33	35.79	3,665,777	+0.05(+0.13%)
Mar 28, 2011	36.21	36.21	35.64	35.74	4,350,220	-0.30(-0.82%)
Mar 25, 2011	36.16	36.44	35.87	36.03	5,258,543	+0.05(+0.13%)
Mar 24, 2011	36.06	36.06	35.56	35.99	3,408,644	+0.24(+0.68%)
Mar 23, 2011	35.95	36.00	35.52	35.75	4,368,716	-0.34(-0.95%)
Mar 22, 2011	36.12	36.41	36.03	36.09	4,291,806	-0.02(-0.07%)
Mar 21, 2011	36.00	36.19	35.96	36.11	4,956,582	+0.31(+0.86%)
Mar 18, 2011	35.68	36.22	35.25	35.80	8,262,658	+0.67(+1.90%)
Mar 17, 2011	35.00	35.36	34.53	35.14	8,426,447	+0.66(+1.90%)
Mar 16, 2011	35.60	35.86	34.04	34.48	11,705,154	-1.00(-2.83%)
Mar 15, 2011	34.77	35.63	34.77	35.49	20,716,156	-0.69(-1.91%)
Mar 14, 2011	36.74	36.77	35.83	36.18	9,354,528	-1.09(-2.92%)
Mar 11, 2011	36.58	37.42	36.55	37.26	5,298,634	+0.01(+0.02%)
Mar 10, 2011	37.46	37.98	37.20	37.26	7,343,165	-0.80(-2.09%)
Mar 09, 2011	37.88	38.37	37.82	38.05	4,829,626	+0.12(+0.31%)
Mar 08, 2011	37.16	38.05	37.13	37.94	6,123,496	+0.64(+1.73%)
Mar 07, 2011	37.98	38.31	37.11	37.29	5,964,188	-0.43(-1.13%)
Mar 04, 2011	38.04	38.17	37.26	37.72	6,444,143	-0.28(-0.75%)
Mar 03, 2011	37.87	38.18	37.69	38.00	10,453,428	+1.08(+2.93%)
Mar 02, 2011	37.84	37.84	36.90	36.92	14,584,144	-1.44(-3.76%)
Mar 01, 2011	39.03	39.31	38.12	38.36	8,181,537	-0.51(-1.32%)
Feb 28, 2011	38.47	39.12	38.39	38.87	8,056,957	+0.63(+1.64%)
Feb 25, 2011	37.91	38.28	37.75	38.25	4,953,994	+0.45(+1.19%)
Feb 24, 2011	37.55	37.95	37.17	37.80	6,953,432	+0.08(+0.20%)
Feb 23, 2011	38.27	38.62	37.39	37.72	5,553,435	-0.53(-1.37%)
Feb 22, 2011	39.00	39.53	38.10	38.25	6,852,491	-1.33(-3.36%)
Feb 18, 2011	39.87	39.87	39.29	39.58	5,525,068	-0.18(-0.45%)
Feb 17, 2011	39.11	39.86	38.90	39.75	6,538,674	+0.38(+0.96%)
Feb 16, 2011	38.41	39.41	38.16	39.38	7,537,238	+1.05(+2.74%)
Feb 15, 2011	37.79	38.38	37.61	38.33	5,745,073	+0.38(+1.01%)
Feb 14, 2011	38.40	38.40	37.56	37.94	7,968,264	-0.53(-1.37%)
Feb 11, 2011	38.31	38.54	37.60	38.47	5,881,611	+0.08(+0.22%)
Feb 10, 2011	38.23	38.53	37.59	38.38	10,417,005	+1.10(+2.96%)
Feb 09, 2011	37.62	37.79	37.01	37.28	8,152,773	-0.52(-1.37%)
Feb 08, 2011	37.74	37.94	37.58	37.80	5,897,274	-0.01(-0.02%)
Feb 07, 2011	37.38	37.85	37.20	37.81	6,335,867	+0.66(+1.76%)
Feb 04, 2011	36.84	37.36	36.61	37.15	4,611,413	+0.29(+0.79%)
Feb 03, 2011	36.88	37.08	36.24	36.86	4,624,322	+0.05(+0.14%)
Feb 02, 2011	37.38	37.61	36.75	36.81	3,716,934	-0.63(-1.69%)
Feb 01, 2011	36.77	37.59	36.76	37.44	6,174,467	+1.12(+3.07%)
Jan 31, 2011	36.21	36.62	36.15	36.32	3,762,639	+0.24(+0.65%)
Jan 28, 2011	37.40	37.40	36.02	36.09	5,895,244	-1.21(-3.25%)
Jan 27, 2011	36.87	37.32	36.64	37.30	5,437,043	+0.35(+0.96%)
Jan 26, 2011	36.57	37.03	36.32	36.94	4,965,606	+0.68(+1.87%)
Jan 25, 2011	36.01	36.33	35.83	36.26	4,393,323	+0.06(+0.16%)
Jan 24, 2011	36.33	36.45	35.90	36.21	3,765,331	-0.09(-0.24%)
Jan 21, 2011	36.26	36.43	36.00	36.29	4,183,569	+0.38(+1.07%)
Jan 20, 2011	35.58	35.93	35.26	35.91	5,552,013	+0.31(+0.86%)
Jan 19, 2011	36.52	36.57	35.39	35.60	6,077,382	-0.97(-2.65%)
Jan 18, 2011	36.36	36.84	36.15	36.57	6,217,027	+0.14(+0.37%)
Jan 14, 2011	35.92	36.45	35.74	36.44	5,905,586	+0.43(+1.18%)
Jan 13, 2011	36.32	36.60	35.68	36.01	6,576,523	-0.35(-0.96%)
Jan 12, 2011	35.77	36.37	35.65	36.36	5,913,858	+0.68(+1.90%)
Jan 11, 2011	35.48	35.87	35.36	35.68	3,966,020	+0.32(+0.92%)
Jan 10, 2011	35.27	35.64	34.76	35.36	5,026,755	-0.19(-0.55%)
Jan 07, 2011	36.26	36.38	35.39	35.55	6,164,945	-0.44(-1.23%)
Jan 06, 2011	36.13	36.34	35.86	35.99	5,906,444	-0.15(-0.43%)
Jan 05, 2011	35.95	36.29	35.88	36.15	6,610,721	+0.11(+0.31%)
Jan 04, 2011	35.80	36.15	35.73	36.03	6,000,843	+0.19(+0.54%)
Jan 03, 2011	35.10	35.95	34.97	35.84	5,654,550	+1.17(+3.37%)
Dec 31, 2010	34.55	34.75	34.40	34.67	2,508,462	+0.11(+0.32%)
Dec 30, 2010	34.78	34.95	34.39	34.56	3,097,101	-0.25(-0.73%)
Dec 29, 2010	35.23	35.28	34.81	34.81	3,428,762	-0.30(-0.86%)
Dec 28, 2010	35.29	35.43	35.08	35.11	4,094,492	-0.15(-0.42%)
Dec 27, 2010	34.95	35.34	34.79	35.26	3,460,077	+0.19(+0.56%)
Dec 23, 2010	35.25	35.38	34.89	35.07	3,613,264	-0.34(-0.95%)
Dec 22, 2010	35.14	35.48	35.14	35.40	6,266,971	+0.23(+0.65%)
Dec 21, 2010	34.65	35.20	34.65	35.17	6,599,898	+0.64(+1.85%)
Dec 20, 2010	34.40	34.66	34.19	34.53	7,350,369	+0.23(+0.67%)
Dec 17, 2010	33.90	34.45	33.76	34.30	13,836,356	+0.43(+1.27%)
Dec 16, 2010	33.65	34.32	33.54	33.87	9,529,637	+0.50(+1.49%)
Dec 15, 2010	33.19	33.78	33.08	33.38	7,205,216	+0.11(+0.34%)
Dec 14, 2010	33.57	33.60	33.19	33.26	6,870,001	-0.24(-0.72%)
Dec 13, 2010	33.77	33.85	33.41	33.51	9,183,639	-0.05(-0.16%)
Dec 10, 2010	33.34	33.58	32.92	33.56	7,624,888	+0.30(+0.89%)
Dec 09, 2010	32.93	33.35	32.76	33.26	8,609,896	+0.51(+1.57%)
Dec 08, 2010	31.71	32.77	31.68	32.75	12,279,311	+1.07(+3.39%)
Dec 07, 2010	32.17	32.17	31.53	31.68	8,304,251	+0.11(+0.36%)
Dec 06, 2010	31.50	31.77	31.45	31.56	4,909,197	-0.11(-0.35%)
Dec 03, 2010	31.58	31.76	31.22	31.68	12,788,893	-0.17(-0.52%)
Dec 02, 2010	30.68	31.88	30.68	31.84	9,170,393	+1.16(+3.79%)
Dec 01, 2010	30.46	30.75	30.13	30.68	9,526,196	+0.75(+2.51%)
Nov 30, 2010	29.92	30.30	29.84	29.93	6,974,235	-0.38(-1.27%)
Nov 29, 2010	30.41	30.49	29.90	30.31	7,381,171	-0.12(-0.41%)
Nov 26, 2010	30.61	30.77	30.40	30.44	2,739,383	-0.53(-1.72%)
Nov 24, 2010	30.73	30.97	30.97	30.97	4,450,993	+0.50(+1.65%)
Nov 23, 2010	30.80	30.84	30.44	30.47	9,541,396	-0.74(-2.37%)
Nov 22, 2010	31.53	31.61	30.88	31.20	7,465,466	-0.56(-1.75%)
Nov 19, 2010	31.56	32.02	31.43	31.76	8,704,419	+0.27(+0.86%)
Nov 18, 2010	31.38	31.60	31.22	31.49	8,342,809	+0.35(+1.13%)
Nov 17, 2010	30.87	31.37	30.68	31.13	10,634,726	+0.35(+1.13%)
Nov 16, 2010	31.52	31.67	30.58	30.79	19,346,568	-0.75(-2.36%)
Nov 15, 2010	31.56	32.08	31.39	31.53	14,410,258	+0.03(+0.09%)
Nov 12, 2010	31.72	32.08	31.50	31.50	44,594,252	-0.30(-0.95%)
Nov 11, 2010	31.92	32.05	31.51	31.81	11,658,614	-0.44(-1.36%)
Nov 10, 2010	31.92	32.24	31.74	32.24	8,544,960	+0.51(+1.62%)
Nov 09, 2010	31.89	32.08	31.56	31.73	8,864,765	-0.21(-0.67%)
Nov 08, 2010	32.02	32.12	31.71	31.94	6,655,747	-0.22(-0.68%)
Nov 05, 2010	32.22	32.66	31.96	32.16	10,600,667	+0.03(+0.09%)
Nov 04, 2010	31.25	32.37	31.05	32.13	11,797,569	+0.86(+2.74%)
Nov 03, 2010	30.76	31.29	30.42	31.28	7,217,359	+0.66(+2.15%)
Nov 02, 2010	30.75	30.99	30.52	30.62	4,382,819	+0.18(+0.59%)
Nov 01, 2010	30.61	30.97	30.12	30.44	4,632,518	+0.05(+0.15%)
Oct 29, 2010	30.58	30.65	30.09	30.39	5,369,191	-0.26(-0.85%)
Oct 28, 2010	30.94	31.07	30.55	30.65	3,808,995	-0.13(-0.41%)
Oct 27, 2010	30.64	31.13	30.35	30.78	6,971,326	+0.16(+0.51%)
Oct 25, 2010	30.70	31.02	30.59	30.63	6,588,038	+0.16(+0.51%)
Oct 22, 2010	31.39	31.39	30.41	30.47	8,765,256	-0.94(-3.00%)
Oct 21, 2010	31.50	31.85	31.10	31.41	5,865,426	+0.06(+0.20%)
Oct 20, 2010	30.81	31.50	30.70	31.35	5,227,616	+0.57(+1.86%)
Oct 19, 2010	30.92	31.51	30.56	30.78	8,066,014	-0.82(-2.60%)
Oct 18, 2010	30.97	31.64	30.96	31.60	13,560,641	+0.49(+1.56%)
Oct 15, 2010	31.50	31.55	30.72	31.11	7,508,823	-0.21(-0.66%)
Oct 14, 2010	31.29	32.01	30.94	31.32	6,981,404	-0.13(-0.40%)
Oct 13, 2010	31.30	32.01	31.21	31.45	6,933,392	+0.24(+0.78%)
Oct 12, 2010	30.82	31.26	30.64	31.20	5,350,000	+0.31(+0.99%)
Oct 11, 2010	31.04	31.20	30.77	30.90	4,952,240	-0.34(-1.09%)
Oct 08, 2010	31.24	31.33	30.96	31.24	5,917,499	+0.13(+0.41%)
Oct 07, 2010	31.39	31.39	31.01	31.11	6,650,645	-0.18(-0.57%)
Oct 06, 2010	31.13	31.47	30.77	31.29	8,655,314	+0.06(+0.20%)
Oct 05, 2010	30.61	31.37	30.13	31.23	11,470,078	+0.85(+2.80%)
Oct 04, 2010	30.42	30.99	30.25	30.38	9,718,418	-0.30(-0.98%)
Oct 01, 2010	30.68	31.70	30.58	30.68	13,308,290	-0.64(-2.03%)
Sep 30, 2010	31.12	31.85	30.97	31.31	2,767	-1.36(-4.17%)
Sep 29, 2010	33.29	33.29	32.41	32.68	12,376,011	+0.42(+1.31%)
Sep 28, 2010	32.24	32.39	31.73	32.26	43,814	+0.04(+0.13%)
Sep 27, 2010	32.25	32.42	32.10	32.22	6,812,934	-0.16(-0.50%)
Sep 24, 2010	31.78	32.40	31.78	32.38	9,640,311	+0.84(+2.68%)
Sep 23, 2010	31.53	32.41	31.46	31.53	7,097,774	-1.10(-3.37%)
Sep 22, 2010	32.98	33.50	32.39	32.63	8,884,728	-0.64(-1.93%)
Sep 21, 2010	32.16	33.41	32.03	33.27	345	+0.73(+2.24%)
Sep 20, 2010	31.18	32.63	31.18	32.55	7,891,844	+0.62(+1.96%)
Sep 17, 2010	31.92	32.30	31.68	31.92	7,655,043	-0.20(-0.61%)
Sep 15, 2010	31.37	32.13	31.18	32.12	7,792,255	+0.50(+1.59%)
Sep 14, 2010	31.81	31.93	31.43	31.61	6,821,132	-0.28(-0.89%)
Sep 13, 2010	31.75	32.21	31.65	31.90	5,565,492	+0.76(+2.43%)
Sep 10, 2010	31.57	31.57	31.05	31.14	6,828,085	-0.45(-1.43%)
Sep 09, 2010	31.70	31.90	31.34	31.59	8,578	+0.50(+1.60%)
Sep 08, 2010	30.98	31.46	30.98	31.09	4,067,029	+0.20(+0.66%)
Sep 07, 2010	31.26	31.63	30.84	30.89	856	-0.92(-2.89%)
Sep 03, 2010	31.34	31.89	31.33	31.81	7,207,525	+0.88(+2.84%)
Sep 02, 2010	30.69	31.00	30.47	30.93	6,220,948	+0.42(+1.36%)
Sep 01, 2010	29.63	30.55	29.38	30.52	6,891,323	+1.34(+4.58%)
Aug 31, 2010	29.13	29.42	28.60	29.18	24,910	+0.16(+0.56%)
Aug 30, 2010	29.60	29.66	29.01	29.02	6,031,275	-0.71(-2.39%)
Aug 27, 2010	29.56	29.75	28.30	29.73	7,415,282	+0.83(+2.88%)
Aug 26, 2010	29.28	29.55	28.57	28.90	10,810	-0.23(-0.79%)
Aug 25, 2010	29.01	29.26	28.07	29.13	15,442	-0.13(-0.43%)
Aug 24, 2010	29.64	29.76	29.23	29.26	1,589	-0.77(-2.56%)
Aug 23, 2010	30.47	30.62	29.95	30.02	5,206,527	-0.29(-0.95%)
Aug 20, 2010	30.35	30.42	29.61	30.31	9,775,577	-0.25(-0.81%)
Aug 19, 2010	31.88	31.90	30.51	30.56	1,070	-1.45(-4.52%)
Aug 18, 2010	32.23	32.27	31.71	32.01	4,312,799	-0.18(-0.56%)
Aug 17, 2010	32.06	32.48	31.82	32.19	4,632	+0.55(+1.75%)
Aug 16, 2010	31.90	31.98	31.34	31.63	5,409,709	-0.45(-1.39%)
Aug 13, 2010	32.08	32.46	31.97	32.08	4,315,071	-0.01(-0.02%)
Aug 12, 2010	32.23	32.48	31.99	32.08	8,131,472	-0.64(-1.94%)
Aug 11, 2010	33.53	33.61	32.66	32.72	816	-1.52(-4.44%)
Aug 10, 2010	33.97	34.41	33.86	34.24	6,784,996	-0.18(-0.52%)
Aug 09, 2010	34.31	34.52	34.09	34.42	4,165,137	+0.27(+0.78%)
Aug 06, 2010	34.15	34.20	32.98	34.15	11,151,909	+0.62(+1.86%)
Aug 05, 2010	33.11	33.85	32.32	33.53	11,021,648	+0.75(+2.27%)
Aug 04, 2010	32.78	33.33	32.56	32.78	8,571,637	-0.24(-0.72%)
Aug 03, 2010	33.59	33.62	32.87	33.02	15,442	-0.73(-2.16%)