Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	33.34	33.65	33.20	33.29	5,108,777	+0.12(+0.36%)
Jun 29, 2011	33.43	33.53	32.93	33.18	4,463,259	+0.10(+0.32%)
Jun 28, 2011	32.78	33.32	32.67	33.07	6,847,841	+0.44(+1.35%)
Jun 27, 2011	32.35	32.80	32.05	32.63	5,271,973	+0.34(+1.04%)
Jun 24, 2011	32.77	33.95	32.20	32.29	7,971,667	-0.44(-1.33%)
Jun 23, 2011	32.12	32.79	31.84	32.73	5,936,317	+0.20(+0.61%)
Jun 22, 2011	32.60	33.07	32.31	32.53	7,169,015	-0.18(-0.55%)
Jun 21, 2011	30.90	32.74	30.90	32.71	12,535,058	+1.88(+6.11%)
Jun 20, 2011	30.81	30.87	30.26	30.83	6,373,119	+0.12(+0.38%)
Jun 17, 2011	30.21	31.30	30.12	30.71	16,763,395	+0.96(+3.22%)
Jun 16, 2011	30.69	30.92	29.24	29.75	16,277,596	-0.94(-3.05%)
Jun 15, 2011	31.70	31.80	30.67	30.69	12,864,083	-1.33(-4.17%)
Jun 14, 2011	32.36	32.43	31.21	32.02	13,741,755	-0.08(-0.24%)
Jun 13, 2011	33.13	33.35	32.09	32.10	8,669,280	-1.04(-3.14%)
Jun 10, 2011	33.33	33.37	32.98	33.14	4,225,356	-0.27(-0.80%)
Jun 09, 2011	33.13	33.63	33.05	33.41	3,614,224	+0.34(+1.04%)
Jun 08, 2011	33.55	33.62	32.99	33.06	4,298,860	-0.64(-1.90%)
Jun 07, 2011	33.77	34.06	33.67	33.70	3,608,832	+0.01(+0.04%)
Jun 06, 2011	33.50	33.97	33.39	33.69	5,714,816	+0.18(+0.54%)
Jun 03, 2011	33.74	34.04	33.50	33.51	4,638,688	+0.51(+1.55%)
May 24, 2011	32.85	33.09	32.76	32.99	4,260,458	+0.22(+0.68%)
May 23, 2011	32.97	33.08	32.54	32.77	7,282,394	-0.84(-2.51%)
May 20, 2011	33.38	33.89	33.32	33.62	4,726,074	+0.16(+0.49%)
May 19, 2011	33.48	33.57	33.15	33.45	6,398,639	+0.15(+0.44%)
May 18, 2011	33.38	33.50	32.87	33.31	7,477,098	-0.16(-0.47%)
May 17, 2011	33.20	33.55	32.86	33.47	7,321,321	-0.01(-0.04%)
May 16, 2011	34.37	34.60	33.41	33.48	6,951,160	-1.23(-3.56%)
May 13, 2011	35.33	35.35	34.71	34.71	3,572,126	-0.70(-1.97%)
May 12, 2011	34.72	35.43	34.56	35.41	4,376,882	+0.57(+1.64%)
May 11, 2011	35.74	35.75	34.47	34.84	4,711,888	-0.78(-2.18%)
May 10, 2011	35.32	35.65	35.09	35.62	3,733,545	+0.47(+1.34%)
May 09, 2011	34.85	35.41	34.80	35.15	3,119,276	+0.30(+0.85%)
May 06, 2011	35.25	35.54	34.64	34.85	7,515,914	+0.11(+0.33%)
May 05, 2011	34.96	35.43	34.59	34.74	6,862,540	-0.34(-0.97%)
May 04, 2011	35.17	35.63	34.64	35.08	8,237,592	-0.11(-0.32%)
May 03, 2011	35.49	35.53	33.40	35.19	31,506,002	-2.13(-5.70%)
May 02, 2011	37.34	37.90	37.25	37.32	5,075,655	-0.31(-0.83%)
Apr 29, 2011	36.81	37.78	36.73	37.63	6,689,923	+0.66(+1.79%)
Apr 28, 2011	37.03	37.47	36.79	36.97	3,163,123	-0.16(-0.43%)
Apr 27, 2011	37.29	37.29	36.74	37.13	4,983,778	-0.07(-0.20%)
Apr 26, 2011	37.27	37.36	36.93	37.20	5,451,742	+0.05(+0.15%)
Apr 25, 2011	37.22	37.63	36.83	37.15	3,563,361	-0.29(-0.78%)
Apr 21, 2011	37.23	37.65	37.18	37.44	3,838,289	+0.20(+0.52%)
Apr 20, 2011	36.76	37.25	36.53	37.24	4,335,390	+1.25(+3.48%)
Apr 19, 2011	35.35	36.00	35.35	35.99	3,705,212	+0.59(+1.68%)
Apr 18, 2011	35.30	35.42	34.85	35.40	5,668,605	-0.34(-0.95%)
Apr 15, 2011	35.85	36.09	35.42	35.74	13,446,838	-0.94(-2.55%)
Apr 14, 2011	36.09	36.78	36.01	36.67	4,119,405	+0.24(+0.66%)
Apr 13, 2011	36.58	36.66	36.18	36.43	3,287,852	+0.15(+0.41%)
Apr 12, 2011	36.36	36.58	36.07	36.28	3,672,535	-0.26(-0.72%)
Apr 11, 2011	36.63	36.83	36.34	36.54	3,131,257	+0.11(+0.30%)
Apr 08, 2011	36.82	36.84	36.13	36.44	3,304,505	-0.25(-0.68%)
Apr 07, 2011	36.85	37.14	36.51	36.68	3,163,229	-0.26(-0.71%)
Apr 06, 2011	37.55	37.55	36.59	36.95	3,500,587	-0.28(-0.76%)
Apr 05, 2011	37.28	37.49	37.12	37.23	4,071,564	-0.15(-0.41%)
Apr 04, 2011	37.48	37.57	37.16	37.38	2,998,575	-0.03(-0.07%)
Apr 01, 2011	37.15	37.62	36.91	37.41	3,835,793	+0.46(+1.24%)
Mar 31, 2011	37.00	37.16	36.87	36.95	3,530,046	-0.11(-0.31%)
Mar 30, 2011	37.07	37.13	36.83	37.07	3,322,024	+0.33(+0.89%)
Mar 29, 2011	36.12	36.74	35.93	36.74	3,318,105	+0.62(+1.71%)
Mar 28, 2011	36.46	36.52	36.09	36.12	4,270,653	-0.21(-0.57%)
Mar 25, 2011	36.52	36.85	36.33	36.33	7,129,452	+0.11(+0.30%)
Mar 24, 2011	35.18	36.23	35.04	36.22	5,805,557	+1.33(+3.80%)
Mar 23, 2011	34.90	35.03	34.27	34.90	3,808,401	+0.00(+0.00%)
Mar 22, 2011	34.32	35.15	34.25	34.90	5,824,182	+0.57(+1.67%)
Mar 21, 2011	34.29	34.41	33.95	34.32	4,007,768	+0.64(+1.91%)
Mar 18, 2011	34.30	34.34	33.47	33.68	7,072,901	-0.23(-0.68%)
Mar 17, 2011	33.67	33.99	33.23	33.91	4,603,588	+0.80(+2.43%)
Mar 16, 2011	33.42	33.69	32.86	33.11	5,133,973	-0.49(-1.45%)
Mar 15, 2011	32.99	33.81	32.02	33.59	5,675,471	-0.62(-1.82%)
Mar 14, 2011	34.34	34.64	33.95	34.22	2,742,695	-0.45(-1.31%)
Mar 11, 2011	34.52	34.81	34.00	34.67	4,936,413	+0.12(+0.34%)
Mar 10, 2011	35.13	35.30	34.51	34.55	7,671,801	-1.04(-2.93%)
Mar 09, 2011	35.11	35.72	35.07	35.60	8,073,453	+0.28(+0.80%)
Mar 08, 2011	34.40	35.39	34.35	35.31	5,152,071	+0.85(+2.47%)
Mar 07, 2011	34.83	34.87	34.22	34.46	5,207,572	-0.19(-0.54%)
Mar 04, 2011	34.92	34.95	34.22	34.65	3,485,930	-0.24(-0.68%)
Mar 03, 2011	34.07	35.05	34.00	34.88	4,517,083	+1.03(+3.04%)
Mar 02, 2011	33.76	34.31	33.58	33.85	5,014,186	+0.04(+0.11%)
Mar 01, 2011	34.98	35.07	33.77	33.82	6,077,020	-1.08(-3.10%)
Feb 28, 2011	34.92	35.01	34.34	34.90	4,607,586	+0.16(+0.47%)
Feb 25, 2011	34.14	34.77	34.05	34.73	4,115,464	+0.72(+2.11%)
Feb 24, 2011	33.56	34.09	33.47	34.02	6,386,481	+0.46(+1.38%)
Feb 23, 2011	34.07	34.15	33.25	33.55	7,184,699	-0.74(-2.17%)
Feb 22, 2011	34.80	34.97	34.26	34.30	5,910,541	-0.99(-2.80%)
Feb 18, 2011	34.91	35.29	34.68	35.29	5,807,240	+0.39(+1.11%)
Feb 17, 2011	34.50	35.07	34.49	34.90	3,007,490	+0.11(+0.31%)
Feb 16, 2011	34.79	34.90	34.51	34.79	3,691,892	+0.06(+0.18%)
Feb 15, 2011	34.52	34.90	34.45	34.73	4,432,017	+0.05(+0.16%)
Feb 14, 2011	34.20	34.68	34.19	34.67	3,511,165	+0.40(+1.17%)
Feb 11, 2011	34.09	34.29	33.75	34.27	3,509,654	+0.07(+0.20%)
Feb 10, 2011	33.48	34.22	33.41	34.21	4,329,801	+0.51(+1.52%)
Feb 09, 2011	34.60	34.69	33.60	33.69	6,023,952	-1.14(-3.27%)
Feb 08, 2011	34.08	34.99	33.57	34.83	6,690,392	+0.91(+2.69%)
Feb 07, 2011	33.60	34.70	33.43	33.92	9,100,886	-0.32(-0.93%)
Feb 04, 2011	34.09	34.32	33.60	34.24	7,508,182	+0.25(+0.72%)
Feb 03, 2011	34.50	34.72	33.94	33.99	6,616,604	-0.58(-1.68%)
Feb 02, 2011	34.07	34.57	34.04	34.57	5,618,665	+0.37(+1.07%)
Feb 01, 2011	33.30	34.27	33.28	34.21	6,402,049	+1.09(+3.29%)
Jan 31, 2011	32.66	33.43	32.56	33.12	4,343,260	+0.60(+1.84%)
Jan 28, 2011	33.29	33.34	32.07	32.52	4,905,203	-0.70(-2.10%)
Jan 27, 2011	33.24	33.35	33.14	33.22	3,811,512	-0.02(-0.07%)
Jan 26, 2011	33.25	33.44	33.08	33.24	6,691,949	-0.06(-0.18%)
Jan 25, 2011	33.48	33.50	32.94	33.30	3,239,317	-0.42(-1.24%)
Jan 24, 2011	33.20	33.86	33.20	33.72	4,422,569	+0.55(+1.67%)
Jan 21, 2011	33.56	33.84	33.08	33.16	5,080,691	-0.25(-0.76%)
Jan 20, 2011	33.64	33.90	33.25	33.42	4,614,944	-0.43(-1.26%)
Jan 19, 2011	34.27	34.27	33.49	33.84	4,731,775	-0.44(-1.27%)
Jan 18, 2011	34.19	34.71	34.17	34.28	5,204,587	+0.23(+0.67%)
Jan 14, 2011	33.82	34.11	33.75	34.05	5,253,199	+0.19(+0.56%)
Jan 13, 2011	33.94	34.21	33.38	33.86	7,100,857	-0.30(-0.86%)
Jan 12, 2011	34.59	34.64	34.05	34.16	4,350,847	-0.12(-0.36%)
Jan 11, 2011	34.27	34.37	34.08	34.28	4,244,536	+0.08(+0.23%)
Jan 10, 2011	34.09	34.35	33.87	34.20	4,047,397	+0.11(+0.33%)
Jan 07, 2011	34.04	34.28	33.76	34.09	4,730,394	-0.19(-0.56%)
Jan 06, 2011	34.61	34.66	34.09	34.28	4,857,448	-0.31(-0.89%)
Jan 05, 2011	33.53	34.59	33.53	34.59	5,106,462	+0.92(+2.74%)
Jan 04, 2011	34.33	34.33	33.40	33.67	6,676,961	-0.54(-1.59%)
Jan 03, 2011	33.66	34.44	33.65	34.21	6,397,793	+0.94(+2.82%)
Dec 31, 2010	33.48	33.58	33.23	33.27	2,857,129	-0.25(-0.74%)
Dec 30, 2010	33.65	33.95	33.48	33.52	2,678,824	-0.15(-0.43%)
Dec 29, 2010	33.18	33.82	33.15	33.67	3,118,311	+0.46(+1.38%)
Dec 28, 2010	33.16	33.35	33.08	33.21	2,127,591	+0.03(+0.08%)
Dec 27, 2010	33.02	33.35	32.74	33.18	1,524,638	+0.12(+0.36%)
Dec 23, 2010	32.96	33.09	32.89	33.06	2,016,652	+0.00(+0.01%)
Dec 22, 2010	33.18	33.22	32.99	33.06	2,760,553	-0.01(-0.04%)
Dec 21, 2010	33.02	33.13	32.79	33.07	3,802,022	+0.25(+0.76%)
Dec 20, 2010	33.21	33.28	32.61	32.82	5,770,083	-0.05(-0.14%)
Dec 17, 2010	32.25	32.98	32.12	32.87	12,880,463	+0.90(+2.83%)
Dec 16, 2010	31.44	32.03	31.34	31.96	5,079,757	+0.53(+1.69%)
Dec 15, 2010	31.62	31.78	31.31	31.43	5,423,827	-0.20(-0.63%)
Dec 14, 2010	31.92	32.04	31.53	31.63	4,598,378	-0.27(-0.85%)
Dec 13, 2010	32.15	32.23	31.78	31.90	4,199,638	-0.01(-0.04%)
Dec 10, 2010	32.06	32.12	31.78	31.92	3,605,517	-0.13(-0.40%)
Dec 09, 2010	31.83	32.11	31.80	32.05	3,641,608	+0.31(+0.97%)
Dec 08, 2010	31.53	31.77	31.44	31.74	2,883,781	+0.33(+1.06%)
Dec 07, 2010	32.10	32.23	31.32	31.41	4,417,529	-0.28(-0.89%)
Dec 06, 2010	31.88	32.36	31.58	31.69	6,643,122	+0.22(+0.71%)
Dec 03, 2010	31.37	31.64	31.21	31.46	5,323,868	-0.00(-0.01%)
Dec 02, 2010	30.42	31.62	30.32	31.47	8,150,675	+1.10(+3.63%)
Dec 01, 2010	29.80	30.39	29.80	30.37	4,744,767	+0.87(+2.94%)
Nov 30, 2010	29.39	29.65	29.36	29.50	4,110,138	-0.30(-0.99%)
Nov 29, 2010	29.87	29.91	29.37	29.79	4,373,093	-0.28(-0.94%)
Nov 26, 2010	29.82	30.23	29.68	30.07	1,829,961	+0.06(+0.20%)
Nov 24, 2010	29.83	30.02	30.02	30.02	4,112,684	+0.35(+1.18%)
Nov 23, 2010	29.56	29.75	29.29	29.67	5,708,789	-0.29(-0.95%)
Nov 22, 2010	29.38	29.98	29.28	29.95	4,835,539	+0.34(+1.13%)
Nov 19, 2010	29.39	29.74	29.22	29.62	6,814,841	+0.26(+0.88%)
Nov 18, 2010	28.91	29.68	28.82	29.36	8,561,621	+0.86(+3.01%)
Nov 17, 2010	27.98	28.55	27.92	28.50	6,587,126	+0.47(+1.67%)
Nov 16, 2010	28.40	28.63	27.81	28.03	6,700,930	-0.76(-2.63%)
Nov 15, 2010	28.79	29.08	28.68	28.79	4,964,908	+0.09(+0.30%)
Nov 12, 2010	28.69	28.90	28.19	28.70	4,724,149	-0.25(-0.87%)
Nov 11, 2010	28.50	29.04	28.35	28.96	5,393,356	+0.09(+0.32%)
Nov 10, 2010	28.73	29.08	28.48	28.86	7,019,672	+0.06(+0.20%)
Nov 09, 2010	28.71	29.33	28.60	28.80	6,732,825	+0.21(+0.73%)
Nov 08, 2010	28.59	28.70	28.42	28.60	5,883,028	-0.17(-0.58%)
Nov 05, 2010	29.21	29.28	28.65	28.76	6,273,957	-0.42(-1.43%)
Nov 04, 2010	29.36	29.49	29.03	29.18	7,549,632	+0.01(+0.03%)
Nov 03, 2010	29.87	29.88	28.92	29.17	7,275,156	-0.59(-1.97%)
Nov 02, 2010	29.90	30.00	29.34	29.76	5,404,286	+0.23(+0.78%)
Nov 01, 2010	30.37	30.37	28.09	29.53	15,923,256	-0.07(-0.23%)
Oct 29, 2010	30.43	30.43	29.59	29.59	8,717,834	-0.90(-2.96%)
Oct 28, 2010	30.46	30.59	29.76	30.50	6,287,453	+0.53(+1.77%)
Oct 27, 2010	30.15	30.32	29.75	29.97	7,748,580	-0.57(-1.86%)
Oct 25, 2010	31.14	31.26	30.48	30.53	4,610,824	-0.32(-1.03%)
Oct 22, 2010	30.46	30.98	30.31	30.85	3,771,603	+0.40(+1.31%)
Oct 21, 2010	30.32	31.00	30.15	30.45	6,810,558	+0.43(+1.44%)
Oct 20, 2010	29.63	30.15	29.60	30.02	4,041,868	+0.50(+1.69%)
Oct 19, 2010	29.83	29.94	29.28	29.52	4,584,915	-0.66(-2.20%)
Oct 18, 2010	30.26	30.30	29.99	30.18	5,577,772	-0.03(-0.09%)
Oct 15, 2010	29.73	30.32	29.66	30.21	10,975,752	+0.71(+2.41%)
Oct 14, 2010	29.64	29.78	29.43	29.50	4,820,919	-0.19(-0.63%)
Oct 13, 2010	29.62	30.01	29.57	29.69	5,987,101	+0.26(+0.88%)
Oct 12, 2010	28.88	29.48	28.45	29.43	6,290,537	+0.55(+1.90%)
Oct 11, 2010	29.34	29.85	28.81	28.88	7,267,710	-0.26(-0.90%)
Oct 08, 2010	29.28	29.33	28.81	29.14	5,386,296	-0.05(-0.16%)
Oct 07, 2010	29.46	29.49	28.99	29.19	4,435,649	-0.18(-0.60%)
Oct 06, 2010	29.83	29.93	29.17	29.37	5,419,730	-0.57(-1.90%)
Oct 05, 2010	29.58	30.04	29.55	29.93	6,742,183	+0.59(+2.00%)
Oct 04, 2010	29.92	29.93	29.07	29.35	4,143,535	-0.52(-1.75%)
Oct 01, 2010	29.63	30.45	29.55	29.87	7,436,773	+0.60(+2.06%)
Sep 30, 2010	29.62	29.85	29.02	29.27	4,764,782	-0.13(-0.45%)
Sep 29, 2010	29.43	29.67	29.20	29.40	5,029,667	-0.19(-0.63%)
Sep 28, 2010	29.17	29.67	28.81	29.58	6,584,086	+0.60(+2.08%)
Sep 27, 2010	29.14	29.18	28.88	28.98	3,854,200	-0.17(-0.59%)
Sep 24, 2010	29.10	29.30	28.98	29.15	5,201,274	+0.49(+1.73%)
Sep 23, 2010	28.17	28.86	28.15	28.66	7,790,053	+0.32(+1.12%)
Sep 22, 2010	28.70	28.94	28.16	28.34	7,619,292	-0.48(-1.67%)
Sep 21, 2010	29.12	29.17	28.57	28.82	7,491,665	-0.32(-1.09%)
Sep 20, 2010	29.27	29.34	28.64	29.14	9,661,782	+0.04(+0.13%)
Sep 17, 2010	28.95	29.12	28.84	29.10	6,920,662	+0.31(+1.09%)
Sep 15, 2010	28.96	29.05	28.13	28.79	9,937,173	-0.36(-1.25%)
Sep 14, 2010	28.98	29.28	28.91	29.15	4,803,726	+0.15(+0.52%)
Sep 13, 2010	28.69	29.25	28.69	29.00	5,571,571	+0.60(+2.13%)
Sep 10, 2010	28.14	28.42	28.02	28.40	4,771,956	+0.37(+1.33%)
Sep 09, 2010	29.01	29.04	27.81	28.03	9,343,456	-0.69(-2.40%)
Sep 08, 2010	28.35	29.00	28.24	28.72	6,071,896	+0.47(+1.66%)
Sep 07, 2010	28.21	28.45	28.16	28.25	6,060,430	-0.06(-0.22%)
Sep 03, 2010	27.77	28.33	27.77	28.31	7,395,646	+0.66(+2.38%)
Sep 02, 2010	27.04	27.67	26.97	27.66	5,766,875	+0.53(+1.95%)
Sep 01, 2010	26.62	27.28	26.59	27.13	5,860,095	+0.98(+3.73%)
Aug 31, 2010	25.94	26.33	25.69	26.15	5,863,260	+0.05(+0.18%)
Aug 30, 2010	26.47	26.69	26.10	26.10	3,981,706	-0.49(-1.86%)
Aug 27, 2010	26.34	26.63	25.67	26.60	5,936,993	+0.49(+1.86%)
Aug 26, 2010	26.54	26.55	26.08	26.11	5,482,821	-0.30(-1.13%)
Aug 25, 2010	26.12	26.52	26.00	26.41	6,109,985	-0.01(-0.05%)
Aug 24, 2010	26.54	26.59	26.19	26.43	6,480,240	-0.39(-1.44%)
Aug 23, 2010	27.21	27.34	26.75	26.81	4,876,822	-0.25(-0.92%)
Aug 20, 2010	26.75	27.11	26.57	27.06	6,602,534	+0.25(+0.91%)
Aug 19, 2010	27.05	27.26	26.68	26.82	5,513,156	-0.41(-1.52%)
Aug 18, 2010	27.04	27.58	27.00	27.23	6,401,168	+0.05(+0.20%)
Aug 17, 2010	26.69	27.39	26.62	27.17	6,313,663	+0.62(+2.34%)
Aug 16, 2010	26.32	26.67	26.13	26.55	3,627,316	+0.10(+0.36%)
Aug 13, 2010	26.56	26.73	26.38	26.46	4,544,092	-0.30(-1.12%)
Aug 12, 2010	26.42	26.89	26.15	26.76	6,841,464	-0.16(-0.59%)
Aug 11, 2010	27.15	27.24	26.70	26.92	6,075,687	-0.86(-3.09%)
Aug 10, 2010	27.41	27.92	27.30	27.77	5,503,459	-0.04(-0.15%)
Aug 09, 2010	27.72	27.91	27.51	27.81	6,188,591	+0.15(+0.56%)
Aug 06, 2010	27.27	27.69	27.03	27.66	7,333,024	-0.03(-0.11%)
Aug 05, 2010	27.46	27.81	27.38	27.69	7,510,667	-0.26(-0.93%)
Aug 04, 2010	27.51	28.03	27.45	27.95	7,536,349	+0.43(+1.57%)
Aug 03, 2010	28.08	29.03	27.17	27.52	24,444,506	+2.36(+9.38%)
Aug 02, 2010	25.20	25.38	24.83	25.16	8,964,914	+0.39(+1.58%)
Jul 30, 2010	24.13	24.94	24.13	24.77	6,077,546	+0.28(+1.15%)
Jul 29, 2010	24.85	25.08	24.13	24.49	6,868,735	-0.18(-0.72%)
Jul 28, 2010	24.75	24.95	24.56	24.66	3,665,707	-0.18(-0.73%)
Jul 27, 2010	25.28	25.46	24.70	24.85	6,467,171	-0.26(-1.05%)
Jul 26, 2010	25.17	25.27	24.90	25.11	5,663,935	-0.01(-0.05%)
Jul 23, 2010	24.44	25.14	24.32	25.12	9,587,862	+0.56(+2.29%)
Jul 22, 2010	24.31	24.65	24.18	24.56	7,494,051	+0.47(+1.94%)
Jul 21, 2010	24.86	24.86	23.99	24.09	7,454,343	-0.63(-2.55%)
Jul 20, 2010	23.94	24.74	23.83	24.72	6,942,190	+0.28(+1.13%)
Jul 19, 2010	23.96	24.51	23.96	24.45	5,340,371	+0.55(+2.32%)
Jul 16, 2010	24.41	24.70	23.82	23.89	8,459,223	-0.69(-2.82%)
Jul 15, 2010	24.39	24.63	24.17	24.59	7,480,276	+0.17(+0.69%)
Jul 14, 2010	24.59	24.61	24.29	24.42	6,689,042	-0.02(-0.07%)
Jul 13, 2010	23.81	24.83	23.81	24.44	13,456,220	+0.27(+1.11%)
Jul 12, 2010	24.19	24.49	24.03	24.17	5,775,508	-0.10(-0.41%)
Jul 09, 2010	23.90	24.29	23.86	24.27	5,307,150	+0.33(+1.36%)
Jul 08, 2010	23.70	24.22	23.65	23.94	9,730,898	+0.47(+2.01%)
Jul 07, 2010	22.63	23.51	22.49	23.47	8,929,211	+0.97(+4.30%)
Jul 06, 2010	22.69	22.86	22.24	22.50	8,065,252	+0.09(+0.38%)
Jul 02, 2010	23.11	23.11	22.29	22.42	7,884,979	-0.43(-1.89%)