Campbell Soup (NY: CPB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	23.69	23.74	23.47	23.58	884	-0.13(-0.56%)
Jun 29, 2010	23.88	23.99	23.60	23.72	20,848	-0.05(-0.22%)
Jun 25, 2010	23.77	24.04	23.73	23.77	4,136,097	-0.23(-0.96%)
Jun 24, 2010	24.08	24.22	23.95	24.00	4,588,636	-0.19(-0.79%)
Jun 23, 2010	24.18	24.30	24.01	24.19	4,850,439	+0.08(+0.33%)
Jun 22, 2010	24.40	24.51	24.06	24.11	24,467	-0.32(-1.29%)
Jun 21, 2010	24.62	24.68	24.33	24.43	3,191,075	-0.03(-0.11%)
Jun 18, 2010	24.45	24.66	24.39	24.45	3,289,384	-0.22(-0.91%)
Jun 17, 2010	24.45	24.68	24.35	24.68	19,803	+0.33(+1.35%)
Jun 16, 2010	24.18	24.39	24.17	24.35	4,214,681	-0.01(-0.03%)
Jun 15, 2010	24.35	24.35	24.16	24.35	3,155,245	+0.20(+0.84%)
Jun 14, 2010	24.20	24.26	23.97	24.15	4,032,107	+0.14(+0.60%)
Jun 11, 2010	23.89	24.01	23.75	24.01	4,680,150	-0.07(-0.27%)
Jun 10, 2010	24.30	24.37	23.91	24.07	6,533,555	-0.01(-0.05%)
Jun 09, 2010	24.26	24.47	24.04	24.08	5,515,185	+0.01(+0.03%)
Jun 08, 2010	23.69	24.18	23.64	24.08	7,029,737	+0.36(+1.53%)
Jun 07, 2010	23.69	23.96	23.65	23.72	4,631,898	+0.02(+0.08%)
Jun 04, 2010	23.70	23.85	23.60	23.70	5,327,490	-0.43(-1.77%)
Jun 03, 2010	24.10	24.22	23.99	24.12	3,330,405	+0.15(+0.63%)
Jun 02, 2010	23.51	23.97	23.49	23.97	4,222,041	+0.50(+2.13%)
Jun 01, 2010	23.39	23.74	23.36	23.47	6,292,330	-0.10(-0.42%)
May 28, 2010	23.57	23.70	23.55	23.57	3,929,912	-0.08(-0.33%)
May 27, 2010	23.26	23.66	23.17	23.65	5,271,315	+0.69(+3.01%)
May 26, 2010	23.23	23.23	22.93	22.96	151	-0.20(-0.85%)
May 25, 2010	22.89	23.16	22.78	23.16	6,447,978	-0.13(-0.57%)
May 24, 2010	23.30	23.43	22.91	23.29	5,856,768	-0.07(-0.28%)
May 21, 2010	22.99	23.38	22.85	23.35	7,974,296	+0.34(+1.49%)
May 20, 2010	23.02	23.30	22.98	23.01	8,057,059	-0.43(-1.85%)
May 19, 2010	23.28	23.55	23.20	23.45	4,248,306	+0.09(+0.39%)
May 18, 2010	23.55	23.69	23.31	23.35	911	-0.13(-0.53%)
May 17, 2010	23.27	23.49	23.18	23.48	3,062,859	+0.22(+0.93%)
May 14, 2010	23.26	23.70	23.18	23.26	3,371,985	-0.43(-1.83%)
May 13, 2010	23.63	23.97	23.58	23.70	3,485,567	-0.01(-0.06%)
May 12, 2010	23.67	23.80	23.50	23.71	3,498,436	+0.09(+0.39%)
May 11, 2010	23.65	23.78	23.58	23.62	2,720,982	+0.05(+0.22%)
May 10, 2010	23.49	23.58	23.39	23.56	2,809,976	+0.50(+2.17%)
May 07, 2010	23.06	23.26	22.91	23.06	5,768,228	-0.01(-0.06%)
May 06, 2010	23.10	23.49	22.50	23.08	759	-0.42(-1.79%)
May 05, 2010	23.52	23.60	23.43	23.50	2,377,381	+0.04(+0.17%)
May 04, 2010	23.50	23.66	23.33	23.46	2,478,940	-0.26(-1.08%)
May 03, 2010	23.69	23.76	23.50	23.72	3,091,388	+0.11(+0.47%)
Apr 30, 2010	23.47	23.86	23.43	23.60	4,199,779	+0.09(+0.39%)
Apr 29, 2010	23.41	23.62	23.37	23.51	3,388,525	+0.22(+0.96%)
Apr 28, 2010	23.21	23.33	23.02	23.29	2,973,310	+0.18(+0.77%)
Apr 27, 2010	23.33	23.36	23.08	23.11	2,548,706	-0.24(-1.04%)
Apr 26, 2010	23.35	23.49	23.31	23.35	1,783,600	-0.07(-0.31%)
Apr 23, 2010	23.52	23.52	23.27	23.43	2,477,842	-0.13(-0.53%)
Apr 22, 2010	23.59	23.70	23.31	23.55	2,448,432	-0.10(-0.42%)
Apr 21, 2010	23.65	23.76	23.56	23.65	12,431	-0.05(-0.19%)
Apr 20, 2010	23.62	23.71	23.53	23.70	2,309,935	+0.16(+0.70%)
Apr 19, 2010	23.40	23.55	23.31	23.53	2,748,561	+0.03(+0.11%)
Apr 16, 2010	23.57	23.72	23.41	23.51	3,402,611	-0.16(-0.70%)
Apr 15, 2010	23.41	23.76	23.20	23.67	3,816,495	+0.22(+0.93%)
Apr 14, 2010	23.40	23.47	23.32	23.45	3,009,486	+0.06(+0.25%)
Apr 13, 2010	23.36	23.60	23.31	23.39	4,400,392	+0.08(+0.34%)
Apr 12, 2010	23.22	23.37	23.12	23.31	3,491,320	+0.04(+0.17%)
Apr 09, 2010	23.10	23.30	23.10	23.27	3,979,735	+0.15(+0.65%)
Apr 08, 2010	23.25	23.34	23.11	23.12	3,604,761	-0.18(-0.76%)
Apr 07, 2010	23.29	23.40	23.21	23.30	2,348,501	+0.05(+0.20%)
Apr 06, 2010	23.25	23.34	23.24	23.26	1,612,105	-0.06(-0.25%)
Apr 05, 2010	23.41	23.47	23.29	23.31	1,533,432	-0.09(-0.39%)
Apr 01, 2010	23.35	23.41	23.41	23.41	1,774,157	+0.14(+0.59%)
Mar 31, 2010	23.20	23.41	23.12	23.27	2,446,910	-0.00(-0.01%)
Mar 30, 2010	23.29	23.35	23.20	23.27	1,898,645	+0.05(+0.20%)
Mar 29, 2010	22.84	23.27	22.82	23.23	3,199,062	+0.42(+1.83%)
Mar 26, 2010	22.80	22.89	22.72	22.81	2,571,581	+0.03(+0.14%)
Mar 25, 2010	23.10	23.10	22.74	22.78	2,589,433	-0.24(-1.05%)
Mar 24, 2010	23.11	23.21	22.96	23.02	1,847,505	-0.18(-0.79%)
Mar 23, 2010	23.04	23.20	22.98	23.20	1,918,837	+0.12(+0.54%)
Mar 22, 2010	22.95	23.14	22.95	23.08	2,140,569	+0.01(+0.06%)
Mar 19, 2010	22.91	23.06	22.87	23.06	5,758,819	+0.18(+0.77%)
Mar 18, 2010	22.82	22.89	22.69	22.89	1,974,751	-0.06(-0.26%)
Mar 17, 2010	22.89	22.96	22.85	22.95	2,706,631	+0.08(+0.37%)
Mar 16, 2010	22.73	22.89	22.65	22.86	3,126,464	+0.20(+0.86%)
Mar 15, 2010	22.63	22.68	22.62	22.66	2,620,556	+0.14(+0.61%)
Mar 12, 2010	22.42	22.55	22.32	22.53	2,831,531	+0.16(+0.70%)
Mar 11, 2010	22.06	22.40	22.04	22.37	3,800,635	+0.24(+1.09%)
Mar 10, 2010	22.25	22.25	22.06	22.13	3,172,481	-0.12(-0.53%)
Mar 09, 2010	22.22	22.34	22.18	22.25	2,700,126	-0.07(-0.29%)
Mar 08, 2010	22.41	22.47	22.23	22.31	1,733,165	-0.15(-0.67%)
Mar 05, 2010	22.34	22.46	22.28	22.46	2,675,141	+0.16(+0.70%)
Mar 04, 2010	22.23	22.46	22.07	22.30	4,901,700	+0.07(+0.32%)
Mar 03, 2010	22.00	22.36	21.85	22.23	4,099,710	+0.12(+0.56%)
Mar 02, 2010	21.83	22.27	21.80	22.11	3,825,214	+0.33(+1.50%)
Mar 01, 2010	21.82	21.86	21.71	21.78	3,217,762	+0.01(+0.06%)
Feb 26, 2010	21.70	21.85	21.67	21.77	3,841,522	+0.04(+0.18%)
Feb 25, 2010	21.44	21.74	21.38	21.73	4,009,240	+0.10(+0.45%)
Feb 24, 2010	21.66	21.83	21.48	21.63	4,943,363	-0.05(-0.21%)
Feb 23, 2010	21.52	21.79	21.48	21.68	6,887,758	-0.20(-0.93%)
Feb 22, 2010	22.05	22.19	21.69	21.88	4,495,917	-0.28(-1.27%)
Feb 19, 2010	22.11	22.27	21.95	22.16	3,145,544	+0.05(+0.24%)
Feb 18, 2010	21.88	22.16	21.88	22.11	3,654,377	+0.15(+0.68%)
Feb 17, 2010	21.56	22.07	21.50	21.96	4,550,936	+0.02(+0.09%)
Feb 16, 2010	21.64	21.98	21.57	21.94	3,565,941	+0.36(+1.66%)
Feb 12, 2010	21.76	21.58	21.58	21.58	4,495,155	-0.34(-1.55%)
Feb 11, 2010	21.89	21.95	21.58	21.92	1,982,530	+0.16(+0.72%)
Feb 10, 2010	21.72	21.87	21.59	21.76	2,544,956	+0.00(+0.00%)
Feb 09, 2010	21.51	21.96	21.47	21.76	4,323,039	+0.44(+2.05%)
Feb 08, 2010	21.27	21.61	21.22	21.33	2,995,878	+0.12(+0.55%)
Feb 05, 2010	21.12	21.23	21.02	21.21	4,621,864	+0.02(+0.09%)
Feb 04, 2010	21.89	21.97	21.19	21.19	5,251,852	-0.57(-2.64%)
Feb 03, 2010	21.93	21.97	21.74	21.76	2,770,110	-0.22(-1.01%)
Feb 02, 2010	21.83	21.98	21.72	21.98	2,420,774	+0.27(+1.26%)
Feb 01, 2010	21.74	21.85	21.65	21.71	1,819,775	+0.08(+0.39%)
Jan 29, 2010	21.98	22.02	21.59	21.63	3,813,226	-0.27(-1.22%)
Jan 28, 2010	21.66	21.89	21.61	21.89	4,825,426	+0.31(+1.42%)
Jan 27, 2010	21.47	21.66	21.30	21.59	3,591,808	+0.19(+0.89%)
Jan 26, 2010	21.30	21.47	21.15	21.40	2,857,049	-0.01(-0.03%)
Jan 25, 2010	21.62	21.62	21.28	21.40	2,589,788	-0.01(-0.03%)
Jan 22, 2010	21.29	21.57	21.16	21.41	4,192,585	+0.10(+0.49%)
Jan 21, 2010	21.44	21.57	21.16	21.31	3,696,784	-0.16(-0.76%)
Jan 20, 2010	21.46	21.49	21.23	21.47	2,457,905	-0.12(-0.54%)
Jan 19, 2010	21.57	21.70	21.53	21.59	2,845,203	+0.04(+0.18%)
Jan 15, 2010	21.99	21.55	21.55	21.55	5,809,559	-0.43(-1.96%)
Jan 14, 2010	22.06	22.06	21.71	21.98	3,025,790	-0.11(-0.50%)
Jan 13, 2010	21.85	22.14	21.77	22.09	3,805,352	+0.33(+1.50%)
Jan 12, 2010	21.47	21.93	21.40	21.76	3,983,101	+0.25(+1.18%)
Jan 11, 2010	21.44	21.55	21.29	21.51	4,329,298	+0.07(+0.30%)
Jan 08, 2010	21.58	21.63	21.34	21.44	3,373,136	-0.14(-0.64%)
Jan 07, 2010	21.85	21.85	21.53	21.58	4,949,149	-0.33(-1.52%)
Jan 06, 2010	22.10	22.15	21.79	21.91	4,332,092	-0.25(-1.12%)
Jan 05, 2010	22.15	22.32	21.95	22.16	3,823,054	+0.04(+0.18%)
Jan 04, 2010	22.15	22.19	22.02	22.12	2,410,286	+0.05(+0.21%)
Dec 31, 2009	22.30	22.08	22.08	22.08	1,767,900	-0.26(-1.17%)
Dec 30, 2009	22.17	22.41	22.06	22.34	2,093,762	+0.10(+0.47%)
Dec 29, 2009	22.42	22.45	22.14	22.23	2,015,250	-0.15(-0.67%)
Dec 28, 2009	22.47	22.47	22.26	22.38	1,910,355	-0.16(-0.70%)
Dec 24, 2009	22.35	22.55	22.29	22.54	1,597,906	+0.11(+0.49%)
Dec 23, 2009	22.00	22.45	21.97	22.43	3,927,101	+0.37(+1.66%)
Dec 22, 2009	21.91	22.08	21.81	22.06	2,626,669	+0.31(+1.41%)
Dec 21, 2009	21.63	21.87	21.57	21.76	2,989,769	+0.19(+0.88%)
Dec 18, 2009	21.83	21.83	21.16	21.57	10,139,262	-0.19(-0.87%)
Dec 17, 2009	22.42	22.46	21.72	21.76	7,176,239	-0.83(-3.67%)
Dec 16, 2009	22.61	22.72	22.46	22.59	1,973,080	+0.03(+0.14%)
Dec 15, 2009	22.70	22.78	22.51	22.55	4,873,484	-0.20(-0.86%)
Dec 14, 2009	22.79	22.80	22.69	22.75	1,928,107	+0.02(+0.09%)
Dec 11, 2009	22.74	22.85	22.67	22.73	3,271,442	-0.03(-0.12%)
Dec 10, 2009	22.86	22.95	22.66	22.76	2,897,691	-0.13(-0.57%)
Dec 09, 2009	22.87	22.99	22.79	22.89	2,131,761	-0.02(-0.09%)
Dec 08, 2009	23.10	23.11	22.75	22.91	2,451,997	-0.22(-0.93%)
Dec 07, 2009	23.13	23.26	23.05	23.12	2,200,661	-0.05(-0.20%)
Dec 04, 2009	23.15	23.31	22.95	23.17	3,657,614	+0.08(+0.34%)
Dec 03, 2009	23.19	23.30	23.01	23.09	3,066,593	-0.03(-0.14%)
Dec 02, 2009	23.18	23.38	23.10	23.12	3,224,389	-0.10(-0.45%)
Dec 01, 2009	22.95	23.25	22.93	23.23	3,107,805	+0.39(+1.69%)
Nov 30, 2009	22.96	22.98	22.66	22.84	3,502,900	-0.12(-0.54%)
Nov 27, 2009	22.96	23.11	22.68	22.96	1,887,467	-0.14(-0.62%)
Nov 25, 2009	23.17	23.17	22.98	23.11	2,489,838	-0.01(-0.06%)
Nov 24, 2009	22.78	23.26	22.60	23.12	4,792,417	+0.52(+2.31%)
Nov 23, 2009	22.60	22.70	22.12	22.60	7,109,668	+0.31(+1.41%)
Nov 20, 2009	22.25	22.43	22.17	22.29	4,120,754	+0.05(+0.21%)
Nov 19, 2009	21.99	22.27	21.86	22.24	4,420,218	+0.18(+0.83%)
Nov 18, 2009	21.89	22.08	21.75	22.06	3,311,776	+0.12(+0.57%)
Nov 17, 2009	21.92	21.97	21.78	21.93	2,434,163	+0.07(+0.30%)
Nov 16, 2009	21.80	21.92	21.69	21.87	2,476,429	+0.20(+0.90%)
Nov 13, 2009	21.64	21.72	21.56	21.67	2,150,987	+0.04(+0.18%)
Nov 12, 2009	21.59	21.85	21.55	21.63	4,210,564	+0.06(+0.27%)
Nov 11, 2009	21.50	21.59	21.36	21.57	2,769,220	+0.20(+0.95%)
Nov 10, 2009	21.32	21.57	21.29	21.37	2,535,446	+0.05(+0.21%)
Nov 09, 2009	21.04	21.34	21.00	21.33	2,052,660	+0.30(+1.43%)
Nov 06, 2009	20.94	21.06	20.90	21.02	2,091,759	+0.03(+0.16%)
Nov 05, 2009	20.70	20.99	20.65	20.99	3,039,825	+0.35(+1.68%)
Nov 04, 2009	20.43	20.88	20.35	20.65	3,817,553	+0.25(+1.22%)
Nov 03, 2009	20.62	20.64	20.22	20.40	3,974,586	-0.26(-1.26%)
Nov 02, 2009	20.80	20.87	20.58	20.66	4,319,486	-0.08(-0.38%)
Oct 30, 2009	21.10	21.23	20.74	20.74	4,893,284	-0.37(-1.76%)
Oct 29, 2009	20.89	21.15	20.70	21.11	2,654,764	+0.29(+1.41%)
Oct 28, 2009	20.93	21.02	20.82	20.82	2,340,708	-0.12(-0.56%)
Oct 27, 2009	20.78	21.04	20.76	20.93	3,182,554	+0.14(+0.66%)
Oct 26, 2009	20.87	21.12	20.50	20.80	2,560,545	-0.03(-0.16%)
Oct 23, 2009	20.91	20.92	20.79	20.83	2,572,413	-0.27(-1.30%)
Oct 22, 2009	21.14	21.19	20.89	21.10	2,893,581	-0.09(-0.43%)
Oct 21, 2009	21.36	21.60	21.17	21.19	3,253,301	-0.21(-0.98%)
Oct 20, 2009	21.53	21.60	21.40	21.40	2,842,971	-0.12(-0.58%)
Oct 19, 2009	21.33	21.62	21.25	21.53	2,886,753	+0.22(+1.04%)
Oct 16, 2009	21.14	21.38	21.10	21.31	2,332,361	+0.05(+0.25%)
Oct 15, 2009	21.03	21.28	20.99	21.25	2,514,318	+0.16(+0.77%)
Oct 14, 2009	21.27	21.40	21.08	21.09	2,599,582	-0.08(-0.37%)
Oct 13, 2009	21.30	21.30	21.12	21.17	3,296,962	-0.14(-0.64%)
Oct 12, 2009	21.33	21.45	21.08	21.31	3,656,384	+0.18(+0.83%)
Oct 09, 2009	21.10	21.21	21.00	21.13	3,181,257	-0.03(-0.12%)
Oct 08, 2009	21.12	21.21	21.03	21.16	3,327,598	+0.07(+0.34%)
Oct 07, 2009	21.04	21.28	20.97	21.08	3,030,717	+0.03(+0.12%)
Oct 06, 2009	20.78	21.23	20.78	21.06	4,583,492	+0.28(+1.35%)
Oct 05, 2009	20.87	20.88	20.64	20.78	4,009,203	-0.05(-0.22%)
Oct 02, 2009	20.84	20.99	20.82	20.82	3,786,314	-0.20(-0.96%)
Oct 01, 2009	21.18	21.18	20.86	21.02	3,489,479	-0.28(-1.32%)
Sep 30, 2009	21.51	21.51	21.18	21.31	3,413,634	-0.19(-0.88%)
Sep 29, 2009	21.46	21.54	21.34	21.50	3,388,197	+0.10(+0.46%)
Sep 28, 2009	21.34	21.49	21.21	21.40	1,921,730	+0.15(+0.71%)
Sep 25, 2009	21.41	21.42	21.21	21.25	3,333,803	-0.10(-0.49%)
Sep 24, 2009	21.37	21.43	21.26	21.35	3,034,216	+0.01(+0.06%)
Sep 23, 2009	21.33	21.64	21.33	21.34	4,760,839	+0.03(+0.15%)
Sep 22, 2009	21.51	21.51	21.21	21.31	3,400,534	-0.12(-0.58%)
Sep 21, 2009	21.09	21.47	21.09	21.43	5,334,947	+0.34(+1.61%)
Sep 18, 2009	20.82	21.13	20.70	21.09	5,724,271	+0.28(+1.35%)
Sep 17, 2009	20.88	20.93	20.70	20.81	3,990,405	-0.26(-1.24%)
Sep 16, 2009	21.14	21.34	20.82	21.07	5,899,053	-0.04(-0.19%)
Sep 15, 2009	21.36	21.36	21.00	21.11	3,470,843	-0.23(-1.07%)
Sep 14, 2009	21.19	21.53	21.16	21.34	5,891,046	-0.30(-1.39%)
Sep 11, 2009	22.19	22.19	21.35	21.64	6,557,931	+0.01(+0.03%)
Sep 10, 2009	21.16	21.70	21.02	21.63	6,202,452	+0.50(+2.35%)
Sep 09, 2009	21.21	21.26	21.06	21.14	2,845,217	-0.01(-0.06%)
Sep 08, 2009	20.54	21.21	20.43	21.15	4,821,862	+0.78(+3.82%)
Sep 04, 2009	20.16	20.42	20.14	20.37	1,802,338	+0.20(+1.00%)
Sep 03, 2009	20.18	20.19	20.01	20.17	1,446,930	+0.03(+0.13%)
Sep 02, 2009	20.14	20.21	20.04	20.14	1,777,933	+0.03(+0.16%)
Sep 01, 2009	20.41	20.54	20.11	20.11	3,313,975	-0.37(-1.82%)
Aug 31, 2009	20.37	20.64	20.37	20.48	2,770,793	-0.03(-0.16%)
Aug 28, 2009	20.61	20.61	20.42	20.52	1,405,374	-0.05(-0.25%)
Aug 27, 2009	20.37	20.62	20.27	20.57	3,486,052	+0.20(+0.99%)
Aug 26, 2009	20.37	20.49	20.29	20.37	1,372,317	+0.01(+0.03%)
Aug 25, 2009	20.38	20.50	20.28	20.36	1,798,310	+0.04(+0.19%)
Aug 24, 2009	20.39	20.39	20.16	20.32	1,480,427	-0.01(-0.03%)
Aug 21, 2009	20.03	20.37	20.03	20.33	1,814,661	+0.37(+1.83%)
Aug 20, 2009	20.10	20.13	19.88	19.96	2,956,794	-0.07(-0.33%)
Aug 19, 2009	19.53	20.08	19.47	20.03	3,720,347	+0.41(+2.10%)
Aug 18, 2009	19.84	19.86	19.59	19.61	4,172,574	-0.26(-1.31%)
Aug 17, 2009	19.91	20.00	19.76	19.88	3,679,022	-0.11(-0.56%)
Aug 14, 2009	20.20	20.20	19.75	19.99	4,158,716	-0.01(-0.03%)
Aug 13, 2009	20.12	20.12	19.85	19.99	1,849,191	-0.06(-0.29%)
Aug 12, 2009	20.08	20.22	19.99	20.05	1,884,322	-0.08(-0.42%)
Aug 11, 2009	20.15	20.24	20.07	20.14	2,069,549	-0.01(-0.07%)
Aug 10, 2009	20.12	20.23	20.03	20.15	1,854,937	+0.01(+0.07%)
Aug 07, 2009	20.12	20.23	20.08	20.14	1,588,334	+0.07(+0.33%)
Aug 06, 2009	20.07	20.30	20.03	20.07	1,878,710	-0.01(-0.07%)
Aug 05, 2009	20.38	20.54	20.06	20.08	2,585,061	-0.31(-1.51%)
Aug 04, 2009	20.15	20.42	20.10	20.39	3,134,348	+0.21(+1.05%)
Aug 03, 2009	20.43	20.46	20.08	20.18	2,409,060	-0.09(-0.43%)
Jul 31, 2009	20.38	20.52	20.23	20.27	2,237,073	-0.08(-0.42%)
Jul 30, 2009	20.42	20.55	20.33	20.35	3,008,036	+0.02(+0.10%)
Jul 29, 2009	20.16	20.40	20.03	20.33	5,100,920	+0.41(+2.07%)
Jul 28, 2009	19.91	19.99	19.82	19.92	2,773,794	+0.02(+0.10%)
Jul 27, 2009	19.93	20.01	19.74	19.90	2,775,430	-0.04(-0.20%)
Jul 24, 2009	19.78	19.96	19.77	19.94	1,263	+0.12(+0.63%)
Jul 23, 2009	19.65	19.99	19.55	19.82	2,835,633	+0.25(+1.27%)
Jul 22, 2009	19.67	19.73	19.54	19.57	2,452,249	-0.06(-0.30%)
Jul 21, 2009	19.58	19.72	19.41	19.63	2,982,305	+0.12(+0.60%)
Jul 20, 2009	19.57	19.63	19.32	19.51	2,418,041	-0.04(-0.20%)
Jul 17, 2009	19.57	19.67	19.48	19.55	2,579,801	-0.07(-0.33%)
Jul 16, 2009	19.44	19.67	19.40	19.61	3,648,392	+0.19(+0.98%)
Jul 15, 2009	19.41	19.51	19.24	19.42	4,021,734	+0.23(+1.19%)
Jul 14, 2009	19.27	19.33	19.08	19.20	2,681,324	-0.03(-0.14%)
Jul 13, 2009	19.10	19.31	19.10	19.22	4,960,261	+0.39(+2.05%)
Jul 10, 2009	18.98	19.14	18.66	18.84	3,463,474	-0.23(-1.20%)
Jul 09, 2009	19.34	19.34	18.93	19.07	2,165,291	-0.15(-0.78%)
Jul 08, 2009	19.24	19.37	19.08	19.22	2,820,171	-0.01(-0.03%)
Jul 07, 2009	19.31	19.53	19.21	19.22	3,207,771	-0.18(-0.91%)
Jul 06, 2009	18.99	19.40	18.98	19.40	2,704,866	+0.32(+1.68%)
Jul 02, 2009	19.42	19.48	19.07	19.08	2,682,816	-0.46(-2.37%)