Home Depot (NY: HD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	20.06	20.33	19.94	20.11	45,302	-0.02(-0.12%)
Aug 30, 2010	20.63	20.67	20.08	20.13	13,877,510	-0.27(-1.34%)
Aug 27, 2010	20.62	20.70	20.29	20.41	17,763,582	+0.04(+0.18%)
Aug 26, 2010	20.38	20.50	20.29	20.37	11,115	+0.04(+0.18%)
Aug 25, 2010	19.80	20.46	19.80	20.34	5,240	+0.39(+1.98%)
Aug 24, 2010	19.78	20.16	19.45	19.94	67,728	-0.04(-0.18%)
Aug 23, 2010	20.50	20.56	19.96	19.98	15,947,260	-0.24(-1.21%)
Aug 20, 2010	20.16	20.33	20.02	20.22	17,316,802	-0.04(-0.18%)
Aug 19, 2010	20.50	20.71	20.08	20.26	60,365	-0.46(-2.22%)
Aug 18, 2010	20.35	20.82	20.33	20.72	69,370	+0.39(+1.94%)
Aug 17, 2010	20.12	20.67	19.89	20.32	82,023	+0.67(+3.40%)
Aug 16, 2010	19.74	20.15	19.58	19.65	16,904,444	+0.05(+0.26%)
Aug 13, 2010	19.60	19.89	19.57	19.60	12,978,044	-0.22(-1.09%)
Aug 12, 2010	19.76	19.92	19.60	19.82	13,782,109	-0.07(-0.36%)
Aug 11, 2010	20.05	20.14	19.81	19.89	36,283	-0.56(-2.74%)
Aug 10, 2010	20.45	20.47	20.11	20.45	3,099	-0.15(-0.73%)
Aug 09, 2010	20.65	20.80	20.59	20.60	11,639,207	+0.01(+0.07%)
Aug 06, 2010	20.59	20.59	20.25	20.59	15,844,319	-0.02(-0.10%)
Aug 05, 2010	20.47	20.77	20.34	20.61	12,678,858	-0.01(-0.03%)
Aug 04, 2010	20.54	20.77	20.47	20.62	12,537	+0.19(+0.95%)
Aug 03, 2010	20.88	20.95	20.39	20.42	38,963	-0.48(-2.30%)
Aug 02, 2010	20.69	20.99	20.59	20.90	24,876,916	+0.44(+2.14%)
Jul 30, 2010	20.47	20.50	19.83	20.47	20,691,944	+0.33(+1.64%)
Jul 29, 2010	20.29	20.47	19.93	20.13	2,228	-0.02(-0.11%)
Jul 28, 2010	20.16	20.78	20.10	20.16	2,054	-0.36(-1.75%)
Jul 27, 2010	20.52	21.08	20.49	20.52	3,353	-0.29(-1.41%)
Jul 26, 2010	20.27	20.87	20.26	20.81	22,497,590	+0.53(+2.62%)
Jul 23, 2010	20.20	20.36	20.03	20.28	26,438,988	+0.02(+0.11%)
Jul 22, 2010	19.89	20.44	19.89	20.26	40,330	+0.54(+2.73%)
Jul 21, 2010	19.94	20.11	19.63	19.72	23,907,026	-0.33(-1.65%)
Jul 20, 2010	20.05	20.12	19.11	20.05	32,430,466	+0.62(+3.18%)
Jul 19, 2010	19.50	19.57	19.27	19.43	23,767,502	-0.03(-0.15%)
Jul 16, 2010	19.46	20.30	19.42	19.46	30,468,274	-0.71(-3.52%)
Jul 15, 2010	20.26	20.39	20.04	20.17	18,859,996	-0.13(-0.64%)
Jul 14, 2010	20.49	20.49	20.16	20.30	20,914	-0.26(-1.26%)
Jul 13, 2010	20.56	20.77	20.31	20.56	45,501	+0.24(+1.17%)
Jul 12, 2010	20.26	20.64	20.26	20.32	19,864,718	+0.04(+0.18%)
Jul 09, 2010	20.29	20.33	20.05	20.29	18,818,002	+0.08(+0.39%)
Jul 08, 2010	20.35	20.37	19.90	20.21	6,463	+0.10(+0.50%)
Jul 07, 2010	19.73	20.16	19.60	20.11	30,364,104	+0.48(+2.45%)
Jul 06, 2010	20.09	20.19	19.45	19.63	6,553	-0.30(-1.51%)
Jul 02, 2010	19.93	20.11	19.80	19.93	21,459,978	-0.11(-0.57%)
Jul 01, 2010	20.39	20.46	19.73	20.04	37,780,268	-0.11(-0.53%)
Jun 30, 2010	20.15	20.72	20.09	20.15	32,524	-0.28(-1.37%)
Jun 29, 2010	20.92	20.92	20.40	20.43	29,965	-1.25(-5.76%)
Jun 25, 2010	21.68	21.71	21.23	21.68	60,728,644	+0.38(+1.79%)
Jun 24, 2010	21.30	21.67	21.23	21.30	25,925	-0.60(-2.72%)
Jun 23, 2010	21.95	22.10	21.73	21.89	34,543,804	-0.08(-0.36%)
Jun 22, 2010	22.58	22.68	21.91	21.97	19,378	-0.59(-2.61%)
Jun 21, 2010	23.09	23.11	22.42	22.56	23,124,714	-0.37(-1.60%)
Jun 18, 2010	22.93	23.18	22.82	22.93	27,563,946	+0.02(+0.09%)
Jun 17, 2010	23.11	23.19	22.58	22.91	925	-0.17(-0.72%)
Jun 16, 2010	23.07	23.16	22.74	23.07	22,737,602	-0.09(-0.37%)
Jun 15, 2010	23.16	23.24	22.65	23.16	60,783	+0.14(+0.62%)
Jun 14, 2010	23.31	23.43	22.96	23.01	28,252,312	-0.11(-0.50%)
Jun 11, 2010	23.19	23.33	22.81	23.13	19,078,010	-0.36(-1.53%)
Jun 10, 2010	23.49	23.52	23.03	23.49	31,704	+0.69(+3.02%)
Jun 09, 2010	22.88	23.26	22.70	22.80	21,995,008	-0.04(-0.16%)
Jun 08, 2010	22.63	22.87	22.43	22.83	139	+0.19(+0.82%)
Jun 07, 2010	23.16	23.27	22.61	22.65	29,050,238	-0.43(-1.87%)
Jun 04, 2010	23.08	23.62	22.93	23.08	27,948,058	-0.92(-3.83%)
Jun 03, 2010	24.33	24.45	23.81	24.00	21,804,184	-0.32(-1.30%)
Jun 02, 2010	24.13	24.32	23.97	24.31	19,868,772	+0.24(+0.98%)
Jun 01, 2010	23.99	24.53	23.85	24.08	236	-0.06(-0.25%)
May 28, 2010	24.14	24.69	24.11	24.14	24,620,990	-0.49(-2.00%)
May 27, 2010	24.60	24.72	24.37	24.63	22,978,242	+0.36(+1.50%)
May 26, 2010	24.63	24.91	24.19	24.26	4,236	+0.04(+0.18%)
May 25, 2010	23.20	24.26	23.11	24.22	142,661	+0.54(+2.29%)
May 24, 2010	23.42	23.93	23.35	23.68	34,050,468	+0.14(+0.61%)
May 21, 2010	23.00	23.86	22.99	23.54	50,515,024	+0.09(+0.40%)
May 20, 2010	23.60	23.92	23.37	23.44	19,229	-1.06(-4.33%)
May 19, 2010	24.51	24.64	23.99	24.51	38,159,988	-0.25(-1.01%)
May 18, 2010	25.53	25.88	24.40	24.76	65,753	-0.61(-2.42%)
May 17, 2010	24.93	25.44	24.29	25.37	46,989,268	+0.28(+1.11%)
May 14, 2010	25.09	25.28	24.78	25.09	31,735,194	-0.05(-0.20%)
May 13, 2010	25.55	25.66	25.03	25.14	28,338,214	-0.24(-0.95%)
May 12, 2010	25.43	25.62	25.22	25.38	26,782,032	-0.01(-0.06%)
May 11, 2010	25.51	25.63	25.27	25.40	37,352,436	+0.24(+0.96%)
May 10, 2010	24.96	25.23	24.86	25.16	30,419,312	+1.33(+5.56%)
May 07, 2010	24.05	24.46	23.26	23.83	40,163,288	-0.36(-1.47%)
May 06, 2010	24.24	25.22	22.86	24.19	7,295	-0.94(-3.74%)
May 05, 2010	25.18	25.43	24.97	25.13	34,193,720	-0.12(-0.48%)
May 04, 2010	25.35	25.37	24.80	25.25	1,087	-0.32(-1.25%)
May 03, 2010	25.23	25.70	25.07	25.57	17,738,102	+0.46(+1.82%)
Apr 30, 2010	25.45	25.66	25.11	25.11	22,167,168	-0.24(-0.93%)
Apr 29, 2010	25.27	25.63	25.24	25.35	22,816,312	+0.26(+1.05%)
Apr 28, 2010	25.25	25.41	24.97	25.08	27,181,028	-0.07(-0.28%)
Apr 27, 2010	25.93	25.93	25.10	25.16	420	-0.86(-3.29%)
Apr 26, 2010	26.03	26.40	25.99	26.01	30,943,982	+0.07(+0.27%)
Apr 23, 2010	25.49	25.97	25.45	25.94	29,933,264	+0.48(+1.88%)
Apr 22, 2010	25.06	25.58	24.97	25.46	30,381,292	+0.32(+1.28%)
Apr 21, 2010	25.14	25.26	25.01	25.14	103,491	+0.06(+0.26%)
Apr 20, 2010	25.18	25.30	24.96	25.08	1,101	+0.01(+0.03%)
Apr 19, 2010	24.89	25.14	24.76	25.07	24,651,192	+0.11(+0.46%)
Apr 16, 2010	24.94	25.01	24.74	24.96	40,004,000	-0.09(-0.37%)
Apr 15, 2010	24.91	25.06	24.76	25.05	25,217,886	+0.11(+0.46%)
Apr 14, 2010	24.46	25.00	24.45	24.93	34,679,348	+0.46(+1.86%)
Apr 13, 2010	23.82	24.68	23.82	24.48	42,539,140	+0.61(+2.57%)
Apr 12, 2010	23.68	23.93	23.62	23.86	17,201,232	+0.16(+0.69%)
Apr 09, 2010	23.54	23.81	23.41	23.70	18,328,218	+0.20(+0.85%)
Apr 08, 2010	23.14	23.58	23.10	23.50	19,367,676	+0.26(+1.10%)
Apr 07, 2010	23.17	23.32	23.08	23.24	15,529,976	+0.04(+0.18%)
Apr 06, 2010	23.25	23.33	23.11	23.20	13,186,570	+0.24(+1.02%)
Apr 05, 2010	23.06	23.34	22.92	22.97	15,966,509	-0.11(-0.49%)
Apr 01, 2010	23.10	23.08	23.08	23.08	13,232,770	+0.02(+0.09%)
Mar 31, 2010	23.20	23.27	22.95	23.06	14,508,796	-0.24(-1.04%)
Mar 30, 2010	23.21	23.44	23.17	23.30	12,157,964	+0.06(+0.28%)
Mar 29, 2010	23.37	23.44	23.17	23.24	12,526,970	-0.11(-0.46%)
Mar 26, 2010	23.29	23.51	23.26	23.34	17,320,392	+0.09(+0.40%)
Mar 25, 2010	23.17	23.47	23.14	23.25	18,176,570	+0.21(+0.93%)
Mar 24, 2010	23.12	23.24	22.98	23.04	16,585,265	-0.19(-0.83%)
Mar 23, 2010	23.23	23.26	23.00	23.23	16,149,147	-0.06(-0.24%)
Mar 22, 2010	22.91	23.37	22.91	23.29	16,466,098	+0.22(+0.96%)
Mar 19, 2010	23.10	23.22	22.88	23.07	31,467,688	-0.03(-0.12%)
Mar 18, 2010	23.13	23.21	22.97	23.10	24,920,204	-0.09(-0.37%)
Mar 17, 2010	23.16	23.27	23.05	23.18	20,665,450	-0.02(-0.09%)
Mar 16, 2010	23.24	23.39	23.06	23.20	19,218,490	-0.10(-0.43%)
Mar 15, 2010	23.17	23.32	23.15	23.30	16,903,514	+0.17(+0.74%)
Mar 12, 2010	22.97	23.24	22.90	23.13	20,978,426	+0.23(+1.00%)
Mar 11, 2010	22.51	22.97	22.47	22.90	21,491,850	+0.30(+1.32%)
Mar 10, 2010	22.52	22.72	22.42	22.60	14,775,780	+0.02(+0.09%)
Mar 09, 2010	22.60	22.77	22.57	22.58	21,222,510	-0.03(-0.14%)
Mar 08, 2010	22.41	22.67	22.41	22.61	15,625,365	+0.11(+0.50%)
Mar 05, 2010	22.32	22.58	22.28	22.50	26,526,922	+0.25(+1.14%)
Mar 04, 2010	22.27	22.34	22.15	22.25	19,472,286	-0.02(-0.10%)
Mar 03, 2010	22.24	22.51	22.16	22.27	19,646,598	+0.09(+0.41%)
Mar 02, 2010	22.21	22.34	22.12	22.17	21,467,880	-0.06(-0.29%)
Mar 01, 2010	22.10	22.32	22.00	22.24	20,043,844	+0.16(+0.74%)
Feb 26, 2010	22.19	22.19	21.90	22.08	19,616,414	-0.11(-0.51%)
Feb 25, 2010	21.98	22.25	21.93	22.19	21,269,216	-0.01(-0.03%)
Feb 24, 2010	21.78	22.23	21.75	22.20	32,418,360	+0.44(+2.02%)
Feb 23, 2010	21.62	21.96	21.47	21.76	50,555,160	+0.30(+1.42%)
Feb 22, 2010	21.51	21.62	21.37	21.45	22,756,868	+0.12(+0.56%)
Feb 19, 2010	21.37	21.54	21.23	21.33	26,254,492	-0.11(-0.49%)
Feb 18, 2010	21.24	21.50	21.13	21.44	23,411,538	+0.20(+0.93%)
Feb 17, 2010	21.06	21.27	21.05	21.24	30,421,232	+0.41(+1.97%)
Feb 16, 2010	20.60	20.87	20.47	20.83	18,821,652	+0.31(+1.52%)
Feb 12, 2010	20.34	20.52	20.52	20.52	21,239,232	+0.01(+0.03%)
Feb 11, 2010	20.31	20.57	20.19	20.51	20,654,774	+0.24(+1.19%)
Feb 10, 2010	20.41	20.49	20.09	20.27	20,467,180	-0.16(-0.76%)
Feb 09, 2010	20.43	20.58	20.21	20.43	25,521,574	+0.06(+0.31%)
Feb 08, 2010	20.19	20.48	20.14	20.36	36,754,340	+0.57(+2.86%)
Feb 05, 2010	19.71	19.86	19.48	19.80	28,590,916	+0.04(+0.18%)
Feb 04, 2010	19.98	20.19	19.70	19.76	27,901,694	-0.64(-3.16%)
Feb 03, 2010	20.48	20.48	20.00	20.41	27,471,372	-0.13(-0.65%)
Feb 02, 2010	20.09	20.55	20.02	20.54	27,759,036	+0.46(+2.29%)
Feb 01, 2010	19.82	20.13	19.75	20.08	24,257,486	+0.26(+1.32%)
Jan 29, 2010	19.51	19.87	19.37	19.82	31,736,406	+0.47(+2.45%)
Jan 28, 2010	19.76	19.78	19.24	19.34	27,461,676	-0.35(-1.80%)
Jan 27, 2010	19.54	19.75	19.45	19.70	18,121,456	+0.08(+0.40%)
Jan 26, 2010	19.46	19.78	19.46	19.62	18,763,122	+0.08(+0.40%)
Jan 25, 2010	19.78	19.78	19.46	19.54	15,685,723	-0.07(-0.36%)
Jan 22, 2010	19.98	20.20	19.58	19.61	23,598,424	-0.54(-2.67%)
Jan 21, 2010	20.26	20.56	20.04	20.15	26,712,860	-0.13(-0.63%)
Jan 20, 2010	20.31	20.41	20.06	20.28	18,735,660	-0.16(-0.76%)
Jan 19, 2010	20.14	20.48	20.06	20.43	19,820,674	+0.22(+1.09%)
Jan 15, 2010	20.03	20.21	20.21	20.21	32,525,872	+0.19(+0.95%)
Jan 14, 2010	19.90	20.12	19.90	20.02	18,667,598	+0.12(+0.60%)
Jan 13, 2010	19.81	19.99	19.81	19.90	22,103,342	+0.11(+0.54%)
Jan 12, 2010	19.92	20.06	19.73	19.80	32,613,840	-0.13(-0.64%)
Jan 11, 2010	20.52	20.53	19.87	19.92	33,454,418	-0.58(-2.83%)
Jan 08, 2010	20.52	20.69	20.30	20.50	22,061,856	-0.10(-0.48%)
Jan 07, 2010	20.42	20.67	20.33	20.60	17,040,892	+0.24(+1.18%)
Jan 06, 2010	20.43	20.52	20.31	20.36	12,484,263	-0.07(-0.35%)
Jan 05, 2010	20.33	20.51	20.02	20.43	22,039,976	+0.15(+0.73%)
Jan 04, 2010	20.62	20.62	20.20	20.29	18,544,204	-0.18(-0.90%)
Dec 31, 2009	20.58	20.47	20.47	20.47	10,511,142	-0.14(-0.69%)
Dec 30, 2009	20.59	20.72	20.51	20.61	8,060,521	-0.10(-0.48%)
Dec 29, 2009	20.63	20.74	20.37	20.71	9,881,352	+0.06(+0.31%)
Dec 28, 2009	20.67	20.83	20.50	20.65	10,316,976	+0.01(+0.03%)
Dec 24, 2009	20.65	20.69	20.51	20.64	5,356,694	+0.12(+0.59%)
Dec 23, 2009	20.76	20.79	20.37	20.52	13,836,192	-0.21(-0.99%)
Dec 22, 2009	20.55	20.82	20.49	20.72	16,663,873	+0.13(+0.65%)
Dec 21, 2009	20.31	20.70	20.31	20.59	14,146,238	+0.32(+1.57%)
Dec 18, 2009	20.50	20.53	20.11	20.27	24,473,386	-0.11(-0.52%)
Dec 17, 2009	20.41	20.60	20.36	20.38	16,214,167	-0.33(-1.61%)
Dec 16, 2009	20.61	20.78	20.45	20.71	19,489,076	+0.18(+0.86%)
Dec 15, 2009	20.24	20.67	20.24	20.53	24,044,044	+0.11(+0.52%)
Dec 14, 2009	20.37	20.52	20.37	20.43	16,237,815	+0.27(+1.33%)
Dec 11, 2009	19.92	20.19	19.92	20.16	23,077,954	+0.35(+1.79%)
Dec 10, 2009	19.66	19.88	19.64	19.80	16,769,144	+0.31(+1.60%)
Dec 09, 2009	19.60	19.62	19.41	19.49	17,640,402	-0.09(-0.43%)
Dec 08, 2009	19.87	19.89	19.49	19.58	21,370,322	-0.39(-1.95%)
Dec 07, 2009	19.84	20.02	19.84	19.97	17,899,548	+0.10(+0.50%)
Dec 04, 2009	20.12	20.16	19.78	19.87	23,808,320	+0.11(+0.54%)
Dec 03, 2009	20.05	20.05	19.71	19.76	21,910,642	-0.28(-1.41%)
Dec 02, 2009	19.83	20.15	19.81	20.04	24,448,228	+0.23(+1.18%)
Dec 01, 2009	19.45	20.02	19.35	19.81	28,957,446	+0.45(+2.34%)
Nov 30, 2009	19.52	19.63	19.08	19.36	23,627,162	-0.18(-0.91%)
Nov 27, 2009	19.22	19.67	19.18	19.54	10,625,109	-0.17(-0.86%)
Nov 25, 2009	19.51	19.73	19.30	19.71	16,186,433	+0.21(+1.05%)
Nov 24, 2009	19.46	19.58	19.37	19.50	16,543,461	+0.04(+0.18%)
Nov 23, 2009	19.37	19.53	19.27	19.46	25,758,562	+0.23(+1.21%)
Nov 20, 2009	19.09	19.29	18.92	19.23	24,878,352	+0.05(+0.26%)
Nov 19, 2009	19.25	19.27	18.96	19.18	15,974,448	-0.13(-0.66%)
Nov 18, 2009	19.00	19.32	19.00	19.31	25,205,952	+0.21(+1.11%)
Nov 17, 2009	19.17	19.32	18.64	19.10	43,878,988	-0.47(-2.39%)
Nov 16, 2009	19.55	19.78	19.39	19.56	26,545,748	+0.22(+1.13%)
Nov 13, 2009	19.17	19.49	19.02	19.34	20,048,262	-0.06(-0.31%)
Nov 12, 2009	19.34	19.66	19.22	19.40	26,448,492	+0.08(+0.42%)
Nov 11, 2009	19.21	19.42	19.14	19.32	26,452,916	+0.35(+1.83%)
Nov 10, 2009	18.97	19.10	18.75	18.98	20,989,788	+0.01(+0.04%)
Nov 09, 2009	18.62	19.01	18.54	18.97	18,841,402	+0.52(+2.80%)
Nov 06, 2009	18.30	18.60	18.25	18.45	21,295,642	+0.36(+1.99%)
Nov 05, 2009	17.82	18.26	17.78	18.09	21,780,388	+0.43(+2.44%)
Nov 04, 2009	17.88	18.04	17.62	17.66	26,351,866	-0.03(-0.16%)
Nov 03, 2009	17.62	17.89	17.31	17.69	24,611,938	-0.04(-0.24%)
Nov 02, 2009	17.79	18.16	17.48	17.73	22,027,552	-0.02(-0.12%)
Oct 30, 2009	18.28	18.33	17.66	17.75	27,456,140	-0.58(-3.16%)
Oct 29, 2009	18.04	18.46	17.87	18.33	18,345,384	+0.50(+2.78%)
Oct 28, 2009	18.39	18.40	17.80	17.84	31,798,262	-0.56(-3.04%)
Oct 27, 2009	18.47	18.67	18.37	18.40	22,636,358	-0.07(-0.38%)
Oct 26, 2009	18.61	18.78	18.40	18.47	25,230,232	-0.12(-0.65%)
Oct 23, 2009	18.76	18.81	18.52	18.59	23,080,818	-0.32(-1.68%)
Oct 22, 2009	18.54	19.00	18.43	18.91	21,046,502	+0.28(+1.52%)
Oct 21, 2009	19.03	19.27	18.55	18.62	33,197,750	-0.46(-2.41%)
Oct 20, 2009	19.01	19.19	19.00	19.08	18,235,620	-0.47(-2.39%)
Oct 19, 2009	19.30	19.59	19.26	19.55	11,731,900	+0.26(+1.36%)
Oct 16, 2009	19.21	19.37	18.99	19.29	17,061,760	-0.03(-0.15%)
Oct 15, 2009	19.30	19.37	19.14	19.32	18,868,278	-0.06(-0.29%)
Oct 14, 2009	19.64	19.83	19.33	19.37	24,748,450	-0.11(-0.54%)
Oct 13, 2009	19.12	19.54	19.00	19.48	19,639,644	+0.35(+1.81%)
Oct 12, 2009	19.32	19.41	19.11	19.13	15,569,076	+0.06(+0.30%)
Oct 09, 2009	19.00	19.11	18.86	19.08	15,713,245	+0.05(+0.26%)
Oct 08, 2009	18.69	19.15	18.66	19.03	22,794,012	+0.53(+2.87%)
Oct 07, 2009	18.59	18.69	18.45	18.50	19,013,326	-0.11(-0.57%)
Oct 06, 2009	18.62	18.74	18.52	18.60	20,284,170	+0.10(+0.54%)
Oct 05, 2009	18.51	18.63	18.40	18.50	14,371,294	+0.08(+0.46%)
Oct 02, 2009	18.50	18.59	18.30	18.42	19,573,660	-0.21(-1.10%)
Oct 01, 2009	18.86	18.86	18.47	18.62	22,973,416	-0.23(-1.20%)
Sep 30, 2009	19.06	19.06	18.62	18.85	23,412,246	-0.13(-0.71%)
Sep 29, 2009	19.33	19.41	18.88	18.98	19,455,098	-0.34(-1.76%)
Sep 28, 2009	19.07	19.41	19.03	19.32	9,699,532	+0.33(+1.71%)
Sep 25, 2009	19.02	19.27	18.79	19.00	16,761,556	-0.13(-0.70%)
Sep 24, 2009	19.47	19.49	19.03	19.13	17,013,274	-0.22(-1.13%)
Sep 23, 2009	19.61	19.78	19.32	19.35	19,915,570	-0.19(-0.98%)
Sep 22, 2009	19.98	20.03	19.44	19.54	20,250,964	-0.37(-1.85%)
Sep 21, 2009	19.78	20.09	19.70	19.91	12,600,830	-0.06(-0.32%)
Sep 18, 2009	19.82	20.12	19.81	19.97	22,287,322	+0.22(+1.11%)
Sep 17, 2009	20.10	20.12	19.63	19.75	18,823,028	+0.13(+0.69%)
Sep 16, 2009	19.56	19.96	19.50	19.62	25,153,208	+0.23(+1.17%)
Sep 15, 2009	19.52	19.60	19.28	19.39	14,197,914	-0.07(-0.36%)
Sep 14, 2009	19.22	19.57	19.17	19.46	11,800,447	+0.12(+0.62%)
Sep 11, 2009	19.46	19.47	19.10	19.34	20,730,712	-0.13(-0.69%)
Sep 10, 2009	19.39	19.52	19.26	19.48	13,350,869	+0.11(+0.55%)
Sep 09, 2009	19.41	19.46	19.26	19.37	15,093,668	-0.07(-0.36%)
Sep 08, 2009	19.27	19.51	19.13	19.44	17,317,946	+0.32(+1.66%)
Sep 04, 2009	19.05	19.22	18.93	19.12	11,519,090	+0.09(+0.48%)
Sep 03, 2009	18.83	19.04	18.70	19.03	13,756,251	+0.26(+1.39%)
Sep 02, 2009	18.83	18.98	18.64	18.77	15,099,460	-0.15(-0.78%)