LHC Group Inc (NQ: LHCG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	23.85	23.93	23.07	23.19	189,274	-0.44(-1.86%)
Sep 29, 2010	23.81	24.16	23.49	23.63	134,456	-0.32(-1.34%)
Sep 28, 2010	24.41	24.41	23.29	23.95	218,732	-0.76(-3.08%)
Sep 27, 2010	24.81	24.86	24.47	24.71	133,300	-0.04(-0.16%)
Sep 24, 2010	24.50	24.75	24.21	24.75	118,525	+0.58(+2.40%)
Sep 23, 2010	24.06	24.62	23.97	24.17	199,823	-0.15(-0.62%)
Sep 22, 2010	24.65	24.69	23.96	24.32	202,202	-0.32(-1.30%)
Sep 21, 2010	24.70	25.37	24.34	24.64	452,692	-0.08(-0.32%)
Sep 20, 2010	23.38	24.73	23.37	24.72	338,864	+1.47(+6.32%)
Sep 17, 2010	23.00	23.36	22.72	23.25	315,924	+0.85(+3.79%)
Sep 15, 2010	21.84	22.49	21.72	22.40	108,452	+0.45(+2.05%)
Sep 14, 2010	22.27	22.71	21.92	21.95	244,453	-0.30(-1.35%)
Sep 13, 2010	21.20	22.37	21.09	22.25	488,553	+1.27(+6.05%)
Sep 10, 2010	20.94	21.12	20.69	20.98	127,963	+0.11(+0.53%)
Sep 09, 2010	20.96	21.18	20.71	20.87	200,930	+0.15(+0.72%)
Sep 08, 2010	20.70	20.82	20.53	20.72	89,653	+0.09(+0.44%)
Sep 07, 2010	20.94	20.94	20.53	20.63	131,019	-0.32(-1.53%)
Sep 03, 2010	21.04	21.11	20.62	20.95	92,506	+0.06(+0.29%)
Sep 02, 2010	20.68	20.92	20.31	20.89	132,456	+0.25(+1.21%)
Sep 01, 2010	20.26	20.66	19.84	20.64	174,545	+0.65(+3.25%)
Aug 31, 2010	20.09	20.17	19.61	19.99	304,939	-0.17(-0.84%)
Aug 30, 2010	20.32	20.39	19.99	20.16	134,345	-0.30(-1.47%)
Aug 27, 2010	20.69	20.87	20.03	20.46	102,958	-0.09(-0.44%)
Aug 26, 2010	20.73	20.89	20.36	20.55	155,740	-0.17(-0.82%)
Aug 25, 2010	20.32	20.88	20.32	20.72	168,780	+0.21(+1.02%)
Aug 24, 2010	20.14	20.63	19.80	20.51	251,868	+0.19(+0.94%)
Aug 23, 2010	20.49	20.82	20.28	20.32	180,488	-0.05(-0.25%)
Aug 20, 2010	20.52	20.58	20.12	20.37	168,475	-0.18(-0.88%)
Aug 19, 2010	21.23	21.26	20.43	20.55	118,001	-0.80(-3.75%)
Aug 18, 2010	21.61	21.63	21.23	21.35	117,075	-0.25(-1.16%)
Aug 17, 2010	21.58	21.77	21.42	21.60	151,735	+0.15(+0.70%)
Aug 16, 2010	20.73	21.52	20.67	21.45	181,013	+0.58(+2.78%)
Aug 13, 2010	21.09	21.64	20.83	20.87	191,601	-0.08(-0.38%)
Aug 12, 2010	20.32	21.13	20.22	20.95	181,953	+0.41(+2.00%)
Aug 11, 2010	20.61	20.70	20.31	20.54	166,856	-0.38(-1.82%)
Aug 10, 2010	21.02	21.17	20.44	20.92	209,477	-0.23(-1.09%)
Aug 09, 2010	21.00	21.48	20.90	21.15	355,240	+0.20(+0.95%)
Aug 06, 2010	21.53	21.69	20.65	20.95	361,767	-0.90(-4.12%)
Aug 05, 2010	22.32	22.32	21.34	21.85	386,173	-0.85(-3.74%)
Aug 04, 2010	23.06	23.31	22.68	22.70	325,077	-0.27(-1.18%)
Aug 03, 2010	22.79	23.23	22.49	22.97	127,522	+0.18(+0.79%)
Aug 02, 2010	23.29	23.29	22.56	22.79	203,141	-0.20(-0.87%)
Jul 30, 2010	22.55	23.40	22.41	22.99	188,080	+0.14(+0.61%)
Jul 29, 2010	23.33	23.33	22.56	22.85	121,373	-0.24(-1.04%)
Jul 28, 2010	23.88	23.94	23.00	23.09	150,401	-0.77(-3.23%)
Jul 27, 2010	23.15	23.88	22.86	23.86	298,048	+0.74(+3.20%)
Jul 26, 2010	21.87	23.17	21.84	23.12	290,170	+1.35(+6.20%)
Jul 23, 2010	21.57	22.13	21.47	21.77	175,693	+0.18(+0.83%)
Jul 22, 2010	20.94	21.92	20.94	21.59	389,394	+0.84(+4.05%)
Jul 21, 2010	21.70	22.29	20.74	20.75	218,906	-0.80(-3.71%)
Jul 20, 2010	20.84	21.59	20.60	21.55	257,135	+0.56(+2.67%)
Jul 19, 2010	21.87	21.99	20.56	20.99	669,867	-1.05(-4.76%)
Jul 16, 2010	22.38	23.10	21.96	22.04	495,374	-0.58(-2.56%)
Jul 15, 2010	22.44	22.76	21.90	22.62	340,304	+0.13(+0.58%)
Jul 14, 2010	20.50	22.98	20.50	22.49	818,839	-0.53(-2.30%)
Jul 13, 2010	23.37	23.51	22.45	23.02	999,338	-1.23(-5.07%)
Jul 12, 2010	24.69	24.74	23.99	24.25	180,465	-0.58(-2.34%)
Jul 09, 2010	25.08	25.21	24.66	24.83	216,068	-0.22(-0.88%)
Jul 08, 2010	24.44	25.09	23.74	25.05	405,168	+0.88(+3.64%)
Jul 07, 2010	23.29	24.27	22.63	24.17	565,938	+0.88(+3.78%)
Jul 06, 2010	24.01	24.48	23.20	23.29	309,655	-0.38(-1.61%)
Jul 02, 2010	24.60	24.60	23.59	23.67	319,325	-0.74(-3.03%)
Jul 01, 2010	25.74	25.74	24.40	24.41	899,414	-3.34(-12.04%)
Jun 30, 2010	27.93	28.30	27.61	27.75	184,503	-0.10(-0.36%)
Jun 29, 2010	28.16	28.68	27.45	27.85	217,408	-0.64(-2.25%)
Jun 25, 2010	28.23	28.73	28.17	28.49	445,212	+0.29(+1.03%)
Jun 24, 2010	28.95	29.24	28.19	28.20	158,688	-0.91(-3.13%)
Jun 23, 2010	29.41	29.41	28.90	29.11	112,137	-0.30(-1.02%)
Jun 22, 2010	29.62	30.04	29.31	29.41	173,118	-0.15(-0.51%)
Jun 21, 2010	30.22	30.67	29.47	29.56	112,455	-0.37(-1.24%)
Jun 18, 2010	30.92	30.92	29.83	29.93	153,893	-0.79(-2.57%)
Jun 17, 2010	30.43	30.93	30.35	30.72	194,114	+0.52(+1.72%)
Jun 16, 2010	30.39	30.56	30.05	30.20	77,333	-0.29(-0.95%)
Jun 15, 2010	30.17	30.65	29.93	30.49	168,915	+0.37(+1.23%)
Jun 14, 2010	30.52	30.57	30.00	30.12	121,679	-0.14(-0.46%)
Jun 11, 2010	30.04	30.40	29.71	30.26	123,125	-0.01(-0.03%)
Jun 10, 2010	29.78	30.33	29.35	30.27	154,396	+0.98(+3.35%)
Jun 09, 2010	29.78	29.99	29.20	29.29	164,131	-0.33(-1.11%)
Jun 08, 2010	30.33	31.18	29.29	29.62	162,452	-0.62(-2.05%)
Jun 07, 2010	30.24	30.72	30.14	30.24	203,082	+0.18(+0.60%)
Jun 04, 2010	30.87	31.20	29.99	30.06	162,491	-1.49(-4.72%)
Jun 03, 2010	31.02	31.72	30.98	31.55	123,438	+0.72(+2.34%)
Jun 02, 2010	30.12	30.91	29.95	30.83	285,527	+0.71(+2.36%)
Jun 01, 2010	30.46	30.84	30.11	30.12	259,261	-0.68(-2.21%)
May 28, 2010	31.05	31.40	30.75	30.80	187,003	-0.25(-0.81%)
May 27, 2010	31.31	31.36	30.67	31.05	208,990	+0.41(+1.34%)
May 26, 2010	30.48	31.04	30.48	30.64	321,444	+0.27(+0.89%)
May 25, 2010	30.26	30.62	29.94	30.37	254,007	-0.48(-1.56%)
May 24, 2010	30.43	31.30	30.23	30.85	295,038	+0.54(+1.78%)
May 21, 2010	29.93	30.39	29.14	30.31	483,519	+0.10(+0.33%)
May 20, 2010	30.23	31.36	30.10	30.21	357,950	-1.42(-4.49%)
May 19, 2010	32.52	32.56	31.60	31.63	296,015	-1.01(-3.09%)
May 18, 2010	33.94	34.33	32.62	32.64	307,899	-0.91(-2.71%)
May 17, 2010	33.72	34.39	32.80	33.55	201,904	+0.06(+0.18%)
May 14, 2010	35.02	35.42	33.24	33.49	283,359	-1.79(-5.07%)
May 13, 2010	33.98	35.69	33.76	35.28	539,346	-0.83(-2.30%)
May 12, 2010	35.00	36.22	34.87	36.11	243,170	+1.01(+2.88%)
May 11, 2010	34.94	35.25	34.53	35.10	250,595	+0.10(+0.29%)
May 10, 2010	34.40	35.00	33.80	35.00	186,381	+1.88(+5.68%)
May 07, 2010	33.74	33.83	32.26	33.12	312,767	-0.58(-1.72%)
May 06, 2010	34.45	34.82	32.10	33.70	188,902	-0.85(-2.46%)
May 05, 2010	34.66	35.14	34.48	34.55	290,099	-0.08(-0.23%)
May 04, 2010	34.35	34.90	34.33	34.63	226,426	-0.17(-0.49%)
May 03, 2010	34.20	34.99	34.10	34.80	124,438	+0.70(+2.05%)
Apr 30, 2010	34.92	35.07	34.10	34.10	222,230	-0.78(-2.24%)
Apr 29, 2010	35.94	35.94	34.28	34.88	396,300	-1.37(-3.78%)
Apr 28, 2010	35.92	36.51	35.77	36.25	199,140	+0.61(+1.71%)
Apr 27, 2010	34.90	35.97	34.71	35.64	295,033	-0.15(-0.42%)
Apr 26, 2010	36.57	36.82	35.75	35.79	131,790	-0.72(-1.97%)
Apr 23, 2010	36.09	36.60	35.63	36.51	125,226	+0.54(+1.50%)
Apr 22, 2010	36.55	36.55	35.27	35.97	196,196	-0.89(-2.41%)
Apr 21, 2010	37.49	37.49	36.63	36.86	183,356	-0.50(-1.34%)
Apr 20, 2010	36.24	37.40	36.24	37.36	330,820	+1.17(+3.23%)
Apr 19, 2010	35.56	36.25	35.56	36.19	185,138	+0.62(+1.74%)
Apr 16, 2010	36.23	36.52	35.20	35.57	299,970	-0.63(-1.74%)
Apr 15, 2010	35.90	36.28	35.90	36.20	71,804	+0.17(+0.47%)
Apr 14, 2010	35.45	36.17	35.24	36.03	97,069	+0.64(+1.81%)
Apr 13, 2010	35.00	35.49	34.74	35.39	189,538	+0.29(+0.83%)
Apr 12, 2010	34.02	35.27	33.68	35.10	232,685	+1.36(+4.03%)
Apr 09, 2010	34.03	34.25	33.54	33.74	133,332	-0.17(-0.50%)
Apr 08, 2010	34.00	34.18	33.38	33.91	79,997	-0.12(-0.35%)
Apr 07, 2010	34.16	34.50	33.87	34.03	119,419	-0.34(-0.99%)
Apr 06, 2010	34.04	34.70	34.04	34.37	87,985	+0.09(+0.26%)
Apr 05, 2010	35.12	35.78	33.56	34.28	263,998	+0.37(+1.09%)
Apr 01, 2010	33.85	33.91	33.91	33.91	127,600	+0.38(+1.13%)
Mar 31, 2010	33.50	33.85	33.29	33.53	294,975	-0.19(-0.56%)
Mar 30, 2010	33.43	33.83	33.43	33.72	125,178	+0.42(+1.26%)
Mar 29, 2010	33.26	33.58	32.97	33.30	133,733	+0.20(+0.60%)
Mar 26, 2010	33.28	33.53	32.44	33.10	230,773	-0.19(-0.57%)
Mar 25, 2010	34.68	34.78	33.00	33.29	261,922	-1.12(-3.25%)
Mar 24, 2010	34.90	35.14	34.41	34.41	226,933	-0.67(-1.91%)
Mar 23, 2010	34.72	35.15	34.30	35.08	199,005	+0.46(+1.33%)
Mar 22, 2010	33.60	34.73	33.30	34.62	187,872	+0.85(+2.52%)
Mar 19, 2010	33.74	33.78	33.09	33.77	196,482	+0.24(+0.72%)
Mar 18, 2010	32.98	33.81	32.65	33.53	148,361	+0.55(+1.67%)
Mar 17, 2010	32.53	32.98	32.53	32.98	112,288	+0.40(+1.23%)
Mar 16, 2010	32.59	32.77	32.45	32.58	113,444	-0.08(-0.24%)
Mar 15, 2010	32.55	32.78	32.44	32.66	155,889	-0.03(-0.09%)
Mar 12, 2010	32.65	32.85	32.45	32.69	215,227	-0.03(-0.09%)
Mar 11, 2010	32.32	32.78	32.32	32.72	112,579	+0.31(+0.96%)
Mar 10, 2010	32.07	32.59	32.07	32.41	163,985	+0.22(+0.68%)
Mar 09, 2010	31.75	32.25	31.71	32.19	244,074	+0.34(+1.07%)
Mar 08, 2010	31.70	31.89	31.53	31.85	181,327	+0.24(+0.76%)
Mar 05, 2010	31.69	31.91	31.16	31.61	332,949	+0.19(+0.60%)
Mar 04, 2010	32.31	32.31	30.59	31.42	715,969	+2.48(+8.57%)
Mar 03, 2010	29.94	29.94	28.74	28.94	536,020	-0.81(-2.72%)
Mar 02, 2010	30.10	30.17	29.51	29.75	362,926	-0.40(-1.33%)
Mar 01, 2010	30.35	30.60	30.09	30.15	209,209	+0.05(+0.17%)
Feb 26, 2010	30.17	30.55	30.02	30.10	151,679	-0.02(-0.07%)
Feb 25, 2010	30.38	30.65	30.01	30.12	129,808	-0.58(-1.89%)
Feb 24, 2010	31.30	31.55	30.63	30.70	153,594	-0.66(-2.10%)
Feb 23, 2010	31.77	31.87	31.12	31.36	197,601	-0.54(-1.69%)
Feb 22, 2010	32.37	32.44	31.73	31.90	132,606	-0.30(-0.93%)
Feb 19, 2010	32.54	32.54	31.87	32.20	50,201	-0.31(-0.95%)
Feb 18, 2010	32.65	33.22	32.12	32.51	193,483	+0.31(+0.96%)
Feb 17, 2010	32.62	32.70	31.63	32.20	187,007	+0.41(+1.29%)
Feb 16, 2010	32.38	32.38	31.25	31.79	191,179	+0.82(+2.65%)
Feb 12, 2010	30.40	30.97	30.97	30.97	124,500	+0.39(+1.28%)
Feb 11, 2010	29.53	30.67	29.53	30.58	162,962	+0.89(+3.00%)
Feb 10, 2010	29.65	30.07	29.46	29.69	169,153	-0.14(-0.47%)
Feb 09, 2010	29.86	30.08	29.56	29.83	197,252	+0.32(+1.08%)
Feb 08, 2010	29.87	29.91	29.20	29.51	140,669	-0.29(-0.97%)
Feb 05, 2010	29.95	29.95	28.92	29.80	304,436	-0.12(-0.40%)
Feb 04, 2010	30.51	30.58	29.75	29.92	268,809	-0.68(-2.22%)
Feb 03, 2010	30.40	31.05	30.40	30.60	213,300	+0.16(+0.53%)
Feb 02, 2010	30.57	30.78	30.39	30.44	535,968	-0.11(-0.36%)
Feb 01, 2010	30.85	30.90	30.45	30.55	467,164	-0.24(-0.78%)
Jan 29, 2010	31.12	31.37	30.49	30.79	365,328	-0.09(-0.29%)
Jan 28, 2010	32.43	32.55	30.69	30.88	493,981	-1.66(-5.10%)
Jan 27, 2010	32.25	32.84	32.12	32.54	166,815	+0.29(+0.90%)
Jan 26, 2010	32.89	32.97	32.00	32.25	78,591	-0.82(-2.48%)
Jan 25, 2010	33.27	33.53	32.53	33.07	107,812	+0.11(+0.33%)
Jan 22, 2010	33.06	34.00	32.65	32.96	99,558	-0.10(-0.30%)
Jan 21, 2010	34.36	34.42	33.01	33.06	146,856	-1.16(-3.39%)
Jan 20, 2010	34.16	35.11	33.84	34.22	292,403	+0.22(+0.65%)
Jan 19, 2010	31.96	34.44	31.81	34.00	314,870	+2.18(+6.85%)
Jan 15, 2010	33.18	31.82	31.82	31.82	254,600	-1.21(-3.66%)
Jan 14, 2010	32.87	33.13	32.30	33.03	123,765	+0.22(+0.67%)
Jan 13, 2010	32.05	32.92	31.92	32.81	90,090	+0.94(+2.95%)
Jan 12, 2010	31.97	32.46	31.74	31.87	95,478	-0.22(-0.69%)
Jan 11, 2010	32.45	32.62	31.94	32.09	156,206	-0.35(-1.08%)
Jan 08, 2010	32.69	33.15	31.82	32.44	103,033	-0.26(-0.80%)
Jan 07, 2010	32.64	32.86	32.22	32.70	97,215	+0.14(+0.43%)
Jan 06, 2010	33.11	33.37	32.32	32.56	249,363	-0.62(-1.87%)
Jan 05, 2010	34.19	34.26	32.63	33.18	326,222	-0.94(-2.75%)
Jan 04, 2010	33.81	34.58	33.66	34.12	157,466	+0.51(+1.52%)
Dec 31, 2009	34.07	33.61	33.61	33.61	172,100	-0.58(-1.70%)
Dec 30, 2009	34.65	34.83	34.15	34.19	80,617	-0.55(-1.58%)
Dec 29, 2009	34.84	34.87	34.15	34.74	58,573	+0.07(+0.20%)
Dec 28, 2009	34.86	35.23	34.33	34.67	56,601	-0.03(-0.09%)
Dec 24, 2009	34.71	34.90	34.42	34.70	24,801	+0.20(+0.58%)
Dec 23, 2009	34.53	35.15	34.39	34.50	85,610	+0.11(+0.32%)
Dec 22, 2009	34.15	34.73	34.15	34.39	70,493	+0.37(+1.09%)
Dec 21, 2009	33.76	34.52	33.41	34.02	169,459	+0.30(+0.89%)
Dec 18, 2009	33.47	33.86	32.97	33.72	141,699	+0.52(+1.57%)
Dec 17, 2009	34.06	34.48	32.60	33.20	105,558	-0.92(-2.70%)
Dec 16, 2009	34.41	34.41	33.36	34.12	216,666	-0.29(-0.84%)
Dec 15, 2009	33.44	35.24	33.00	34.41	200,585	+0.81(+2.41%)
Dec 14, 2009	33.35	33.67	32.50	33.60	66,599	+0.92(+2.82%)
Dec 11, 2009	32.43	33.24	32.43	32.68	94,540	+0.28(+0.86%)
Dec 10, 2009	32.50	33.00	31.99	32.40	163,367	-0.06(-0.18%)
Dec 09, 2009	32.20	32.49	31.23	32.46	124,238	+0.31(+0.96%)
Dec 08, 2009	31.85	32.30	31.49	32.15	107,650	+0.13(+0.41%)
Dec 07, 2009	31.55	32.24	31.07	32.02	227,146	+0.43(+1.36%)
Dec 04, 2009	32.06	32.64	31.45	31.59	98,942	+0.10(+0.32%)
Dec 03, 2009	32.21	32.58	31.16	31.49	132,671	-0.54(-1.69%)
Dec 02, 2009	31.90	32.41	31.58	32.03	87,317	+0.13(+0.41%)
Dec 01, 2009	31.18	31.97	31.05	31.90	166,020	+1.13(+3.67%)
Nov 30, 2009	30.69	30.79	30.17	30.77	160,029	-0.04(-0.13%)
Nov 27, 2009	30.41	31.21	30.26	30.81	37,550	-0.35(-1.12%)
Nov 25, 2009	31.56	31.56	31.05	31.16	56,274	-0.44(-1.39%)
Nov 24, 2009	31.35	31.74	31.07	31.60	72,358	+0.17(+0.54%)
Nov 23, 2009	31.65	32.16	31.08	31.43	118,636	+0.18(+0.58%)
Nov 20, 2009	30.57	31.35	29.87	31.25	102,020	+0.59(+1.92%)
Nov 19, 2009	30.72	31.15	29.73	30.66	122,620	-0.33(-1.06%)
Nov 18, 2009	30.85	31.16	30.25	30.99	128,112	+0.24(+0.78%)
Nov 17, 2009	29.92	30.84	29.70	30.75	149,348	+0.64(+2.13%)
Nov 16, 2009	29.43	30.12	29.20	30.11	94,408	+0.99(+3.40%)
Nov 13, 2009	28.85	29.27	28.59	29.12	85,014	+0.35(+1.22%)
Nov 12, 2009	29.10	29.57	28.65	28.77	120,128	-0.46(-1.57%)
Nov 11, 2009	29.00	29.30	28.68	29.23	71,855	+0.38(+1.32%)
Nov 10, 2009	28.80	29.42	28.66	28.85	104,512	-0.15(-0.52%)
Nov 09, 2009	28.90	29.20	28.64	29.00	113,221	+0.12(+0.42%)
Nov 06, 2009	28.72	29.42	28.34	28.88	70,743	-0.11(-0.38%)
Nov 05, 2009	28.40	29.32	28.37	28.99	110,949	+0.86(+3.06%)
Nov 04, 2009	28.15	28.60	27.78	28.13	174,130	+0.02(+0.07%)
Nov 03, 2009	27.61	28.20	27.25	28.11	114,078	+0.41(+1.48%)
Nov 02, 2009	28.14	29.08	27.20	27.70	664,059	-0.21(-0.75%)
Oct 30, 2009	29.28	29.37	27.69	27.91	335,794	-1.54(-5.23%)
Oct 29, 2009	29.95	29.95	28.50	29.45	375,703	-1.15(-3.76%)
Oct 28, 2009	31.70	31.70	30.26	30.60	223,814	-1.05(-3.32%)
Oct 27, 2009	32.00	32.00	30.94	31.65	191,515	-0.27(-0.85%)
Oct 26, 2009	31.89	32.68	31.59	31.92	202,903	-0.12(-0.37%)
Oct 23, 2009	31.88	32.25	31.27	32.04	183,598	+0.54(+1.71%)
Oct 22, 2009	31.21	31.55	30.50	31.50	129,886	+0.34(+1.09%)
Oct 21, 2009	31.98	32.35	31.14	31.16	206,327	-0.99(-3.08%)
Oct 20, 2009	32.01	32.40	31.47	32.15	183,072	+0.12(+0.37%)
Oct 19, 2009	31.66	32.24	31.34	32.03	289,880	+0.62(+1.97%)
Oct 16, 2009	30.79	31.67	30.10	31.41	196,602	+0.52(+1.68%)
Oct 15, 2009	30.90	31.20	30.40	30.89	198,239	-0.33(-1.06%)
Oct 14, 2009	30.26	31.34	29.61	31.22	264,105	+1.39(+4.66%)
Oct 13, 2009	30.26	30.26	29.59	29.83	65,904	-0.46(-1.52%)
Oct 12, 2009	30.33	30.55	30.13	30.29	85,211	+0.11(+0.36%)
Oct 09, 2009	29.84	30.32	29.77	30.18	118,792	+0.24(+0.80%)
Oct 08, 2009	30.25	30.45	29.63	29.94	308,434	+0.19(+0.64%)
Oct 07, 2009	29.10	29.94	28.73	29.75	139,703	+0.65(+2.23%)
Oct 06, 2009	28.57	29.25	27.77	29.10	107,421	+0.58(+2.03%)
Oct 05, 2009	28.26	28.77	27.68	28.52	132,181	+0.27(+0.96%)
Oct 02, 2009	28.56	29.23	27.91	28.25	165,628	-0.48(-1.67%)