Campbell Soup (NY: CPB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	23.97	24.24	23.96	24.23	2,037,298	+0.25(+1.03%)
Oct 28, 2010	24.12	24.24	23.92	23.98	4,439,779	-0.13(-0.53%)
Oct 27, 2010	24.12	24.16	23.90	24.11	2,509,251	-0.13(-0.55%)
Oct 25, 2010	24.40	24.49	24.24	24.24	2,758,889	-0.07(-0.27%)
Oct 22, 2010	24.21	24.38	24.21	24.31	2,039,503	+0.05(+0.19%)
Oct 21, 2010	24.24	24.41	24.14	24.26	2,412,106	+0.03(+0.14%)
Oct 20, 2010	24.07	24.29	24.07	24.23	1,931,486	+0.15(+0.64%)
Oct 19, 2010	24.16	24.24	23.99	24.08	2,812,489	-0.26(-1.07%)
Oct 18, 2010	24.39	24.39	24.24	24.34	2,548,155	-0.13(-0.55%)
Oct 15, 2010	24.49	24.63	24.39	24.47	3,058,742	+0.04(+0.16%)
Oct 14, 2010	24.40	24.50	24.35	24.43	2,636,612	-0.03(-0.14%)
Oct 13, 2010	24.03	24.52	24.00	24.46	6,800,108	+0.52(+2.18%)
Oct 12, 2010	23.90	24.00	23.79	23.94	3,152,111	-0.03(-0.14%)
Oct 11, 2010	23.82	24.00	23.80	23.98	2,438,096	+0.13(+0.56%)
Oct 08, 2010	23.84	23.90	23.63	23.84	3,679,610	+0.13(+0.54%)
Oct 07, 2010	23.90	23.99	23.66	23.72	3,063,866	-0.22(-0.91%)
Oct 06, 2010	23.93	23.99	23.83	23.93	2,851,044	+0.09(+0.36%)
Oct 05, 2010	23.97	24.04	23.82	23.85	4,198,688	+0.01(+0.03%)
Oct 04, 2010	23.94	24.00	23.75	23.84	2,860,053	-0.10(-0.42%)
Oct 01, 2010	23.94	23.95	23.69	23.94	4,170,825	+0.22(+0.94%)
Sep 30, 2010	23.71	24.07	23.59	23.72	55,847	-0.18(-0.74%)
Sep 29, 2010	23.99	24.12	23.81	23.89	3,870,031	-0.29(-1.18%)
Sep 28, 2010	24.12	24.21	23.88	24.18	301	+0.15(+0.61%)
Sep 27, 2010	24.04	24.14	23.91	24.03	2,286,991	-0.01(-0.03%)
Sep 24, 2010	23.94	24.13	23.82	24.04	5,530,024	+0.05(+0.19%)
Sep 23, 2010	24.17	24.18	23.97	23.99	2,591,323	-0.24(-0.99%)
Sep 22, 2010	24.14	24.41	24.13	24.23	3,530,222	+0.17(+0.69%)
Sep 21, 2010	24.16	24.17	23.96	24.07	2,845,500	-0.15(-0.60%)
Sep 20, 2010	24.09	24.22	23.96	24.21	3,359,922	+0.13(+0.55%)
Sep 17, 2010	24.08	24.27	24.00	24.08	4,858,577	+0.10(+0.41%)
Sep 15, 2010	23.67	23.99	23.61	23.98	3,498,773	+0.31(+1.32%)
Sep 14, 2010	23.43	23.71	23.43	23.67	5,359,022	-0.25(-1.05%)
Sep 13, 2010	23.98	23.99	23.79	23.92	2,364,837	+0.05(+0.19%)
Sep 10, 2010	23.87	23.89	23.76	23.87	4,244,477	+0.01(+0.06%)
Sep 09, 2010	23.97	24.02	23.84	23.86	301	+0.03(+0.11%)
Sep 08, 2010	23.79	23.91	23.72	23.83	5,588,198	+0.02(+0.08%)
Sep 07, 2010	23.63	23.84	23.56	23.81	295	-0.21(-0.86%)
Sep 03, 2010	23.90	24.32	23.76	24.02	7,927,618	-0.74(-2.97%)
Sep 02, 2010	24.58	24.76	24.53	24.76	553	+0.23(+0.95%)
Sep 01, 2010	24.84	24.87	24.44	24.52	5,791,399	-0.20(-0.80%)
Aug 31, 2010	24.70	24.84	24.50	24.72	40,882	+0.16(+0.65%)
Aug 30, 2010	24.81	24.93	24.53	24.56	4,710,036	-0.29(-1.17%)
Aug 27, 2010	24.85	24.91	24.59	24.85	3,710,772	+0.25(+1.02%)
Aug 26, 2010	24.60	24.79	24.41	24.60	150	-0.11(-0.43%)
Aug 25, 2010	24.44	24.81	24.34	24.71	3,665,427	+0.23(+0.92%)
Aug 24, 2010	24.30	24.62	24.28	24.48	369	+0.01(+0.03%)
Aug 23, 2010	24.39	24.61	24.24	24.48	3,498,887	+0.17(+0.71%)
Aug 20, 2010	24.11	24.32	24.03	24.30	2,644,623	+0.09(+0.36%)
Aug 19, 2010	24.39	24.42	24.00	24.22	369	-0.27(-1.08%)
Aug 18, 2010	24.52	24.55	24.32	24.48	2,292,986	+0.02(+0.08%)
Aug 17, 2010	24.21	24.59	24.06	24.46	3,665,784	+0.40(+1.68%)
Aug 16, 2010	23.91	24.09	23.81	24.06	2,291,951	+0.05(+0.22%)
Aug 13, 2010	24.01	24.09	23.81	24.01	1,554,218	+0.07(+0.30%)
Aug 12, 2010	23.75	24.00	23.73	23.93	2,523,049	-0.01(-0.06%)
Aug 11, 2010	23.94	24.07	23.81	23.95	295	-0.26(-1.07%)
Aug 10, 2010	23.85	24.24	23.85	24.20	3,307,280	+0.19(+0.77%)
Aug 09, 2010	24.03	24.19	23.98	24.02	2,700,225	+0.02(+0.08%)
Aug 06, 2010	24.00	24.21	23.85	24.00	4,682,630	-0.07(-0.30%)
Aug 05, 2010	24.07	24.09	23.79	24.07	4,282,521	-0.07(-0.27%)
Aug 04, 2010	23.83	24.18	23.83	24.14	2,493,279	+0.33(+1.36%)
Aug 03, 2010	23.83	23.97	23.72	23.81	4,083,737	-0.10(-0.42%)
Aug 02, 2010	24.01	24.08	23.77	23.91	3,763,065	+0.10(+0.42%)
Jul 30, 2010	23.81	23.88	23.48	23.81	3,465,966	+0.09(+0.36%)
Jul 29, 2010	24.06	24.06	23.60	23.73	5,428,553	-0.64(-2.61%)
Jul 28, 2010	24.36	24.36	24.05	24.36	220	+0.00(+0.00%)
Jul 27, 2010	24.36	24.38	23.90	24.36	295	+0.35(+1.46%)
Jul 26, 2010	23.95	24.14	23.91	24.01	2,730,480	-0.03(-0.14%)
Jul 23, 2010	23.97	24.09	23.85	24.05	4,173,348	+0.07(+0.30%)
Jul 22, 2010	24.02	24.15	23.87	23.97	3,274,648	+0.13(+0.53%)
Jul 21, 2010	24.19	24.20	23.79	23.85	3,057,650	-0.34(-1.43%)
Jul 20, 2010	24.19	24.22	23.74	24.19	5,897,855	+0.29(+1.19%)
Jul 19, 2010	23.85	24.02	23.85	23.91	3,829,983	+0.15(+0.61%)
Jul 16, 2010	23.76	23.95	23.71	23.76	4,149,853	-0.15(-0.64%)
Jul 15, 2010	23.83	23.96	23.67	23.91	3,922,263	+0.11(+0.47%)
Jul 14, 2010	23.91	23.91	23.71	23.80	56,417	-0.10(-0.42%)
Jul 13, 2010	23.88	24.12	23.81	23.90	4,772,650	+0.05(+0.19%)
Jul 12, 2010	23.98	24.01	23.82	23.85	4,197,233	-0.23(-0.94%)
Jul 09, 2010	24.08	24.23	23.93	24.08	2,343,195	-0.12(-0.49%)
Jul 08, 2010	24.16	24.22	24.01	24.20	9,870	+0.13(+0.55%)
Jul 07, 2010	23.67	24.07	23.61	24.07	3,820,012	+0.39(+1.65%)
Jul 06, 2010	23.63	23.73	23.48	23.67	177	+0.25(+1.08%)
Jul 02, 2010	23.42	23.65	23.32	23.42	3,269,131	-0.18(-0.76%)
Jul 01, 2010	23.64	23.73	23.39	23.60	6,962,949	+0.02(+0.07%)
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%)