Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	21.84	21.98	21.13	21.33	1,520,338	-0.27(-1.25%)
Aug 30, 2011	22.79	22.82	21.52	21.60	1,959,238	-1.41(-6.13%)
Aug 29, 2011	21.93	23.01	21.93	23.01	1,086,046	+1.23(+5.65%)
Aug 26, 2011	20.40	21.80	20.16	21.78	909,493	+1.08(+5.22%)
Aug 25, 2011	20.07	21.29	20.06	20.70	1,171,976	+0.30(+1.47%)
Aug 24, 2011	20.66	20.78	19.88	20.40	707,690	-0.27(-1.31%)
Aug 23, 2011	19.56	20.75	19.42	20.67	584,095	+1.08(+5.51%)
Aug 22, 2011	19.86	19.99	19.30	19.59	481,597	+0.13(+0.67%)
Aug 19, 2011	19.29	20.00	19.16	19.46	604,772	-0.09(-0.46%)
Aug 18, 2011	20.27	20.27	19.41	19.55	555,532	-1.35(-6.46%)
Aug 17, 2011	21.20	21.48	20.68	20.90	368,152	-0.21(-0.99%)
Aug 16, 2011	21.19	21.28	20.74	21.11	651,251	-0.28(-1.31%)
Aug 15, 2011	21.11	21.39	20.70	21.39	606,676	+0.34(+1.62%)
Aug 12, 2011	21.44	21.45	20.51	21.05	790,657	-0.13(-0.61%)
Aug 11, 2011	20.32	21.48	20.21	21.18	824,395	+0.97(+4.80%)
Aug 10, 2011	20.53	21.00	20.11	20.21	1,021,274	-0.93(-4.40%)
Aug 09, 2011	20.50	21.17	19.64	21.14	1,244,954	+1.26(+6.34%)
Aug 08, 2011	20.04	20.67	19.40	19.88	1,913,589	-0.91(-4.38%)
Aug 05, 2011	21.64	21.81	20.07	20.79	1,481,533	-0.62(-2.90%)
Aug 04, 2011	22.13	22.99	21.41	21.41	1,227,067	-1.11(-4.93%)
Aug 03, 2011	22.43	22.62	22.00	22.52	596,447	+0.06(+0.27%)
Aug 02, 2011	22.73	23.09	22.44	22.46	1,072,954	-0.50(-2.20%)
Aug 01, 2011	23.57	23.92	22.65	22.96	1,263,847	-0.34(-1.44%)
Jul 29, 2011	23.19	23.53	22.88	23.30	830,095	-0.11(-0.47%)
Jul 28, 2011	24.19	24.19	23.38	23.41	789,341	-0.63(-2.62%)
Jul 27, 2011	24.80	25.05	23.74	24.04	615,651	-0.95(-3.80%)
Jul 26, 2011	24.96	25.16	24.67	24.99	434,091	+0.07(+0.28%)
Jul 25, 2011	25.49	25.49	24.88	24.92	525,278	-0.87(-3.37%)
Jul 22, 2011	25.59	25.90	25.25	25.79	278,740	+0.57(+2.26%)
Jul 21, 2011	25.35	25.36	24.96	25.22	618,181	-0.12(-0.47%)
Jul 20, 2011	25.47	25.61	25.00	25.34	364,423	-0.08(-0.31%)
Jul 19, 2011	25.13	25.49	24.86	25.42	462,265	+0.55(+2.21%)
Jul 18, 2011	25.19	25.24	24.62	24.87	546,066	-0.43(-1.70%)
Jul 15, 2011	25.47	25.47	24.88	25.30	650,131	+0.02(+0.08%)
Jul 14, 2011	26.03	26.33	25.20	25.28	526,999	-0.77(-2.96%)
Jul 13, 2011	26.36	26.78	25.95	26.05	399,691	-0.20(-0.76%)
Jul 12, 2011	27.29	27.29	25.58	26.25	1,096,923	-1.23(-4.48%)
Jul 11, 2011	27.36	27.89	27.31	27.48	427,281	-0.43(-1.54%)
Jul 08, 2011	27.56	27.94	27.27	27.91	459,514	+0.01(+0.04%)
Jul 07, 2011	28.00	28.33	27.82	27.90	628,841	+0.03(+0.11%)
Jul 06, 2011	27.62	27.87	27.32	27.87	549,555	+0.25(+0.91%)
Jul 05, 2011	27.49	27.70	27.32	27.62	325,352	+0.02(+0.07%)
Jul 01, 2011	27.29	27.66	26.95	27.60	408,721	+0.26(+0.95%)
Jun 30, 2011	26.52	27.48	26.42	27.34	707,140	+0.81(+3.05%)
Jun 29, 2011	26.40	26.74	26.00	26.53	675,380	+0.18(+0.68%)
Jun 28, 2011	25.77	26.43	25.67	26.35	462,237	+0.60(+2.33%)
Jun 27, 2011	25.77	25.96	25.35	25.75	499,602	+0.03(+0.12%)
Jun 24, 2011	25.90	26.24	25.47	25.72	897,055	-0.17(-0.66%)
Jun 23, 2011	24.80	25.95	24.69	25.89	671,363	+0.75(+2.98%)
Jun 22, 2011	24.83	25.25	24.61	25.14	736,988	+0.10(+0.40%)
Jun 21, 2011	24.50	25.37	24.31	25.04	720,223	+0.71(+2.92%)
Jun 20, 2011	24.27	24.91	24.11	24.33	772,932	-0.41(-1.66%)
Jun 17, 2011	24.87	25.09	24.36	24.74	1,148,495	+0.03(+0.12%)
Jun 16, 2011	25.00	25.19	24.44	24.71	487,524	-0.39(-1.55%)
Jun 15, 2011	25.50	25.78	24.92	25.10	408,029	-0.72(-2.79%)
Jun 14, 2011	25.57	25.92	25.37	25.82	449,302	+0.52(+2.06%)
Jun 13, 2011	25.91	26.01	25.18	25.30	640,561	-0.37(-1.44%)
Jun 10, 2011	26.38	26.38	25.59	25.67	911,752	-0.86(-3.24%)
Jun 09, 2011	26.80	26.83	26.38	26.53	290,395	-0.03(-0.11%)
Jun 08, 2011	26.90	26.91	26.27	26.56	596,681	-0.63(-2.32%)
Jun 07, 2011	27.73	27.73	26.91	27.19	473,839	+0.18(+0.67%)
Jun 06, 2011	26.97	27.17	26.67	27.01	627,317	+0.05(+0.19%)
Jun 03, 2011	27.04	27.41	26.78	26.96	793,048	-0.05(-0.19%)
May 24, 2011	27.59	27.59	26.81	27.01	579,687	-0.44(-1.60%)
May 23, 2011	28.01	28.08	27.24	27.45	367,055	-0.65(-2.31%)
May 20, 2011	28.08	28.47	27.98	28.10	558,191	-0.14(-0.51%)
May 19, 2011	29.14	29.18	28.04	28.25	532,909	-0.73(-2.54%)
May 18, 2011	27.56	29.27	27.53	28.98	816,798	+1.56(+5.69%)
May 17, 2011	27.84	28.06	27.26	27.42	371,504	-0.49(-1.76%)
May 16, 2011	28.08	28.25	27.82	27.91	606,084	-0.20(-0.73%)
May 13, 2011	28.57	28.57	28.01	28.11	548,122	-0.20(-0.69%)
May 12, 2011	27.41	28.40	27.16	28.31	269,871	+0.73(+2.65%)
May 11, 2011	27.79	28.00	27.32	27.58	486,503	-0.34(-1.22%)
May 10, 2011	28.05	28.28	27.65	27.92	284,877	-0.04(-0.14%)
May 09, 2011	27.48	28.09	27.19	27.96	318,987	+0.38(+1.38%)
May 06, 2011	27.63	28.13	27.37	27.58	402,823	+0.22(+0.80%)
May 05, 2011	27.00	28.00	26.84	27.36	327,413	+0.20(+0.74%)
May 04, 2011	27.03	27.35	26.63	27.16	303,674	+0.15(+0.56%)
May 03, 2011	27.69	28.08	26.84	27.01	411,033	-0.72(-2.60%)
May 02, 2011	27.83	28.33	27.71	27.73	406,681	-0.34(-1.21%)
Apr 29, 2011	27.95	28.29	27.80	28.07	280,202	+0.21(+0.75%)
Apr 28, 2011	27.80	27.98	27.60	27.86	220,348	+0.00(+0.00%)
Apr 27, 2011	27.77	28.02	27.46	27.86	323,079	-0.01(-0.04%)
Apr 26, 2011	27.55	28.20	27.26	27.87	760,345	+0.39(+1.42%)
Apr 25, 2011	27.42	27.74	27.13	27.48	847,473	+0.35(+1.29%)
Apr 21, 2011	26.82	27.22	26.62	27.13	452,645	+0.49(+1.84%)
Apr 20, 2011	25.66	26.66	25.64	26.64	698,878	+1.53(+6.09%)
Apr 19, 2011	25.13	25.24	24.74	25.11	335,684	+0.02(+0.08%)
Apr 18, 2011	25.24	25.35	24.54	25.09	557,532	-0.51(-1.99%)
Apr 15, 2011	25.60	25.70	25.23	25.60	437,981	-0.11(-0.43%)
Apr 14, 2011	25.33	25.77	25.26	25.71	400,967	+0.09(+0.35%)
Apr 13, 2011	25.63	25.67	25.28	25.62	578,066	+0.19(+0.75%)
Apr 12, 2011	25.75	25.82	25.12	25.43	545,576	-0.54(-2.08%)
Apr 11, 2011	26.16	26.29	25.70	25.97	418,397	-0.06(-0.23%)
Apr 08, 2011	26.24	26.30	25.81	26.03	512,487	-0.01(-0.04%)
Apr 07, 2011	25.97	26.26	25.94	26.04	493,279	-0.12(-0.46%)
Apr 06, 2011	26.19	26.29	25.85	26.16	537,432	-0.03(-0.11%)
Apr 05, 2011	24.43	26.59	24.43	26.19	1,994,670	+1.82(+7.47%)
Apr 04, 2011	24.77	24.77	24.06	24.37	365,740	-0.34(-1.38%)
Apr 01, 2011	25.07	25.11	24.61	24.71	407,982	-0.31(-1.24%)
Mar 31, 2011	25.00	25.17	24.84	25.02	481,511	-0.04(-0.16%)
Mar 30, 2011	24.43	25.08	24.32	25.06	868,914	+0.61(+2.49%)
Mar 29, 2011	24.00	24.50	23.80	24.45	345,858	+0.34(+1.41%)
Mar 28, 2011	24.33	24.69	24.01	24.11	454,057	-0.28(-1.15%)
Mar 25, 2011	24.40	24.80	24.16	24.39	336,704	+0.12(+0.49%)
Mar 24, 2011	23.99	24.40	23.70	24.27	318,338	+0.40(+1.68%)
Mar 23, 2011	23.49	23.92	23.31	23.87	394,461	+0.30(+1.27%)
Mar 22, 2011	23.62	23.75	23.46	23.57	270,002	-0.14(-0.59%)
Mar 21, 2011	23.74	23.86	23.35	23.71	345,844	+0.46(+1.98%)
Mar 18, 2011	23.43	23.70	22.95	23.25	984,771	+0.01(+0.04%)
Mar 17, 2011	23.92	23.99	23.21	23.24	555,311	-0.28(-1.19%)
Mar 16, 2011	23.79	24.02	23.36	23.52	774,238	-0.41(-1.71%)
Mar 15, 2011	23.36	24.15	22.84	23.93	830,247	-0.39(-1.60%)
Mar 14, 2011	24.50	24.91	24.10	24.32	763,955	-0.48(-1.94%)
Mar 11, 2011	24.98	25.22	24.58	24.80	740,665	-0.21(-0.84%)
Mar 10, 2011	24.47	25.72	23.85	25.01	3,582,139	+2.51(+11.16%)
Mar 09, 2011	23.84	23.84	22.25	22.50	1,489,014	-1.42(-5.94%)
Mar 08, 2011	23.63	24.32	23.35	23.92	560,998	+0.27(+1.14%)
Mar 07, 2011	24.22	24.47	23.32	23.65	491,444	-0.51(-2.11%)
Mar 04, 2011	24.15	24.24	23.89	24.16	366,766	-0.07(-0.29%)
Mar 03, 2011	23.91	24.42	23.91	24.23	407,120	+0.60(+2.54%)
Mar 02, 2011	23.28	24.01	23.28	23.63	509,253	+0.30(+1.29%)
Mar 01, 2011	23.78	23.97	23.26	23.33	508,613	-0.35(-1.48%)
Feb 28, 2011	24.03	24.29	23.42	23.68	522,471	-0.11(-0.46%)
Feb 25, 2011	22.62	23.79	22.62	23.79	534,815	+1.20(+5.31%)
Feb 24, 2011	22.67	22.83	22.31	22.59	1,403,670	-0.03(-0.13%)
Feb 23, 2011	23.39	23.43	22.61	22.62	1,204,811	-0.74(-3.17%)
Feb 22, 2011	24.15	24.39	23.30	23.36	667,716	-0.99(-4.07%)
Feb 18, 2011	23.77	24.72	23.73	24.35	1,387,979	+1.02(+4.37%)
Feb 17, 2011	23.04	23.37	22.54	23.33	203,068	+0.23(+1.00%)
Feb 16, 2011	23.10	23.19	22.85	23.10	313,716	+0.14(+0.61%)
Feb 15, 2011	23.03	23.21	22.70	22.96	349,117	-0.17(-0.73%)
Feb 14, 2011	23.04	23.27	22.85	23.13	482,660	+0.16(+0.70%)
Feb 11, 2011	22.31	23.09	22.11	22.97	610,801	+0.48(+2.13%)
Feb 10, 2011	22.20	22.50	21.94	22.49	462,663	+0.11(+0.49%)
Feb 09, 2011	22.32	22.51	22.26	22.38	554,821	-0.07(-0.31%)
Feb 08, 2011	22.50	22.50	22.18	22.45	305,090	-0.02(-0.09%)
Feb 07, 2011	22.47	22.74	22.30	22.47	366,636	+0.00(+0.00%)
Feb 04, 2011	22.19	22.51	21.97	22.47	394,035	+0.36(+1.62%)
Feb 03, 2011	21.99	22.25	21.77	22.11	607,609	-0.03(-0.12%)
Feb 02, 2011	22.01	22.37	22.00	22.14	413,812	-0.02(-0.09%)
Feb 01, 2011	21.94	22.25	21.91	22.16	709,233	+0.32(+1.49%)
Jan 31, 2011	21.79	21.97	21.30	21.84	539,184	+0.10(+0.44%)
Jan 28, 2011	22.17	22.33	21.56	21.74	905,116	-0.48(-2.16%)
Jan 27, 2011	22.25	22.44	22.12	22.22	624,091	+0.09(+0.40%)
Jan 26, 2011	21.97	22.22	21.84	22.13	645,040	+0.15(+0.69%)
Jan 25, 2011	22.11	22.17	21.76	21.98	579,522	-0.30(-1.35%)
Jan 24, 2011	21.59	22.39	21.56	22.28	746,158	+0.58(+2.67%)
Jan 21, 2011	22.15	22.32	21.67	21.70	708,820	-0.45(-2.03%)
Jan 20, 2011	22.78	22.84	22.09	22.15	1,104,873	-0.81(-3.53%)
Jan 19, 2011	23.64	23.79	22.95	22.96	877,996	-0.68(-2.88%)
Jan 18, 2011	23.50	23.79	23.12	23.64	1,131,349	+0.20(+0.85%)
Jan 14, 2011	23.26	23.52	23.22	23.44	665,716	+0.11(+0.47%)
Jan 13, 2011	23.25	23.33	22.96	23.33	459,232	+0.07(+0.30%)
Jan 12, 2011	23.39	23.44	22.87	23.26	1,035,562	+0.13(+0.56%)
Jan 11, 2011	22.79	23.32	22.70	23.13	682,630	+0.48(+2.12%)
Jan 10, 2011	22.32	22.80	22.25	22.65	314,740	+0.14(+0.62%)
Jan 07, 2011	22.72	22.74	22.21	22.51	363,214	-0.12(-0.53%)
Jan 06, 2011	22.47	22.77	22.45	22.63	413,989	+0.16(+0.71%)
Jan 05, 2011	22.13	22.59	21.45	22.47	1,029,064	+0.06(+0.27%)
Jan 04, 2011	23.02	23.02	22.18	22.41	558,449	-0.50(-2.18%)
Jan 03, 2011	22.75	23.14	22.65	22.91	497,897	+0.27(+1.19%)
Dec 31, 2010	22.90	23.01	22.64	22.64	428,883	-0.32(-1.39%)
Dec 30, 2010	23.00	23.07	22.90	22.96	239,510	-0.05(-0.22%)
Dec 29, 2010	22.93	23.10	22.78	23.01	193,016	+0.04(+0.17%)
Dec 28, 2010	23.11	23.20	22.87	22.97	273,334	-0.24(-1.03%)
Dec 27, 2010	22.92	23.28	22.67	23.21	217,058	+0.15(+0.65%)
Dec 23, 2010	23.24	23.36	23.00	23.06	284,446	-0.26(-1.09%)
Dec 22, 2010	23.33	23.37	23.01	23.32	381,971	-0.00(-0.02%)
Dec 21, 2010	23.30	23.38	23.18	23.32	304,268	+0.14(+0.60%)
Dec 20, 2010	23.26	23.37	22.86	23.18	458,214	-0.11(-0.47%)
Dec 17, 2010	23.61	23.72	23.17	23.29	1,094,421	-0.27(-1.16%)
Dec 16, 2010	23.62	23.74	23.32	23.56	835,941	-0.08(-0.33%)
Dec 15, 2010	24.20	24.28	23.62	23.64	719,707	-0.56(-2.31%)
Dec 14, 2010	24.58	24.60	23.94	24.20	910,982	-0.23(-0.94%)
Dec 13, 2010	24.28	25.05	24.08	24.43	1,314,021	+0.50(+2.09%)
Dec 10, 2010	23.96	23.99	23.66	23.93	366,979	-0.04(-0.17%)
Dec 09, 2010	24.12	24.20	23.83	23.97	517,233	-0.09(-0.37%)
Dec 08, 2010	23.97	24.22	23.71	24.06	528,177	+0.15(+0.65%)
Dec 07, 2010	23.98	24.10	23.80	23.91	511,747	+0.23(+0.95%)
Dec 06, 2010	24.00	24.10	23.46	23.68	809,344	-0.45(-1.86%)
Dec 03, 2010	23.32	24.19	22.77	24.13	696,617	+0.80(+3.43%)
Dec 02, 2010	22.83	23.47	22.53	23.33	1,439,039	-0.70(-2.91%)
Dec 01, 2010	23.82	24.39	23.74	24.03	973,522	+0.64(+2.74%)
Nov 30, 2010	23.47	23.60	23.22	23.39	935,537	-0.25(-1.06%)
Nov 29, 2010	23.79	23.87	23.46	23.64	621,318	-0.27(-1.13%)
Nov 26, 2010	23.95	24.05	23.78	23.91	163,240	-0.16(-0.66%)
Nov 24, 2010	23.47	24.07	24.07	24.07	512,049	+0.82(+3.53%)
Nov 23, 2010	23.18	23.27	22.91	23.25	410,548	-0.13(-0.56%)
Nov 22, 2010	23.17	23.43	22.97	23.38	494,027	+0.21(+0.91%)
Nov 19, 2010	23.03	23.33	22.92	23.17	645,835	+0.18(+0.78%)
Nov 18, 2010	22.66	23.06	22.66	22.99	571,151	+0.50(+2.22%)
Nov 17, 2010	22.66	22.76	22.40	22.49	489,691	-0.11(-0.49%)
Nov 16, 2010	22.68	23.50	22.47	22.60	592,855	-0.30(-1.31%)
Nov 15, 2010	23.24	23.51	22.88	22.90	595,349	-0.15(-0.65%)
Nov 12, 2010	23.20	23.69	22.94	23.05	1,107,088	+0.05(+0.22%)
Nov 11, 2010	22.72	23.15	22.38	23.00	781,554	-0.05(-0.22%)
Nov 10, 2010	23.24	23.24	22.75	23.05	743,608	-0.14(-0.60%)
Nov 09, 2010	23.07	23.34	22.88	23.19	1,144,806	+0.28(+1.22%)
Nov 08, 2010	22.54	23.19	22.38	22.91	1,293,848	+0.29(+1.28%)
Nov 05, 2010	22.33	22.68	22.19	22.62	698,950	+0.27(+1.21%)
Nov 04, 2010	22.06	22.43	22.06	22.35	713,555	+0.39(+1.78%)
Nov 03, 2010	21.70	21.97	21.60	21.96	373,344	+0.27(+1.24%)
Nov 02, 2010	21.66	21.74	21.20	21.69	678,687	+0.25(+1.17%)
Nov 01, 2010	21.46	21.67	21.36	21.44	631,172	+0.03(+0.14%)
Oct 29, 2010	21.21	21.47	21.03	21.41	443,586	+0.18(+0.85%)
Oct 28, 2010	21.34	21.40	20.97	21.23	455,492	-0.04(-0.19%)
Oct 27, 2010	20.54	21.30	20.42	21.27	538,604	+0.37(+1.77%)
Oct 25, 2010	20.89	21.10	20.79	20.90	433,954	+0.18(+0.87%)
Oct 22, 2010	20.33	20.82	20.22	20.72	550,998	+0.49(+2.42%)
Oct 21, 2010	20.74	20.74	20.00	20.23	803,411	-0.40(-1.94%)
Oct 20, 2010	20.52	20.76	20.36	20.63	262,177	+0.24(+1.18%)
Oct 19, 2010	20.44	20.76	20.26	20.39	521,030	-0.38(-1.83%)
Oct 18, 2010	20.88	20.88	20.59	20.77	365,357	-0.04(-0.19%)
Oct 15, 2010	20.91	20.94	20.48	20.81	594,109	+0.18(+0.87%)
Oct 14, 2010	20.59	20.85	20.51	20.63	699,905	-0.05(-0.24%)
Oct 13, 2010	20.75	20.77	20.40	20.68	676,002	-0.03(-0.14%)
Oct 12, 2010	20.50	20.78	20.31	20.71	619,244	+0.16(+0.78%)
Oct 11, 2010	20.58	20.78	20.49	20.55	597,083	-0.19(-0.92%)
Oct 08, 2010	20.31	20.86	20.07	20.74	672,516	+0.35(+1.72%)
Oct 07, 2010	20.53	20.57	20.12	20.39	508,338	+0.01(+0.05%)
Oct 06, 2010	20.80	20.93	20.16	20.38	703,547	-0.57(-2.72%)
Oct 05, 2010	20.43	20.98	20.28	20.95	827,926	+0.79(+3.92%)
Oct 04, 2010	20.21	20.43	19.89	20.16	608,920	-0.06(-0.30%)
Oct 01, 2010	20.27	20.30	19.98	20.22	409,731	+0.03(+0.15%)
Sep 30, 2010	20.35	20.47	19.94	20.19	818,174	-0.09(-0.44%)
Sep 29, 2010	19.96	20.33	19.82	20.28	1,653,719	+0.32(+1.60%)
Sep 28, 2010	19.41	19.99	18.75	19.96	736,316	+0.61(+3.15%)
Sep 27, 2010	19.57	19.80	19.31	19.35	552,020	-0.32(-1.63%)
Sep 24, 2010	19.12	19.81	19.10	19.67	992,059	+0.86(+4.57%)
Sep 23, 2010	18.82	19.32	18.70	18.81	522,523	-0.20(-1.05%)
Sep 22, 2010	19.00	19.17	18.73	19.01	764,876	-0.20(-1.04%)
Sep 21, 2010	19.07	19.40	19.03	19.21	641,631	+0.04(+0.21%)
Sep 20, 2010	18.54	19.18	18.41	19.17	1,124,659	+0.64(+3.45%)
Sep 17, 2010	18.47	18.60	18.19	18.53	1,137,494	+0.18(+0.98%)
Sep 15, 2010	17.96	18.44	17.71	18.35	795,582	+0.37(+2.06%)
Sep 14, 2010	17.50	18.11	17.46	17.98	712,508	+0.24(+1.35%)
Sep 13, 2010	16.97	17.82	16.97	17.74	688,386	+0.93(+5.53%)
Sep 10, 2010	16.93	16.93	16.45	16.81	606,619	-0.13(-0.77%)
Sep 09, 2010	17.30	17.45	16.88	16.94	293,240	-0.16(-0.94%)
Sep 08, 2010	17.12	17.18	16.85	17.10	509,064	+0.01(+0.06%)
Sep 07, 2010	17.64	17.64	17.08	17.09	341,246	-0.57(-3.23%)
Sep 03, 2010	17.47	17.79	17.24	17.66	328,458	+0.37(+2.14%)
Sep 02, 2010	17.05	17.33	16.99	17.29	284,563	+0.29(+1.71%)