Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	29.51	29.71	29.24	29.47	5,157,221	-0.07(-0.23%)
May 30, 2013	29.35	29.63	29.08	29.54	0	+0.24(+0.81%)
May 29, 2013	28.85	29.50	28.66	29.31	8,098,174	+0.25(+0.85%)
May 28, 2013	29.49	29.49	28.95	29.06	7,049,507	-0.01(-0.05%)
May 24, 2013	29.07	29.11	28.68	29.07	0	-0.16(-0.53%)
May 23, 2013	29.58	29.73	29.03	29.23	10,219,544	-0.47(-1.60%)
May 22, 2013	29.13	30.27	29.11	29.70	0	+0.25(+0.84%)
May 21, 2013	29.52	29.58	29.21	29.46	0	+0.04(+0.12%)
May 20, 2013	29.86	30.29	29.20	29.42	0	-0.44(-1.48%)
May 17, 2013	29.05	29.89	28.64	29.86	0	+1.04(+3.61%)
May 16, 2013	29.28	29.44	28.79	28.82	6,313,079	-0.56(-1.89%)
May 15, 2013	28.42	29.59	28.27	29.38	0	+0.71(+2.48%)
May 13, 2013	29.66	29.72	28.55	28.67	0	-0.98(-3.31%)
May 10, 2013	31.33	31.33	29.27	29.65	0	-1.56(-5.00%)
May 09, 2013	31.22	31.31	30.86	31.21	12,645,462	+0.14(+0.44%)
May 08, 2013	31.00	31.11	29.71	31.07	14,262,317	+1.49(+5.04%)
May 07, 2013	29.97	30.27	29.25	29.58	10,660,153	-0.35(-1.17%)
May 06, 2013	30.45	30.45	29.88	29.93	0	-0.44(-1.44%)
May 03, 2013	29.68	30.40	29.33	30.37	0	+1.03(+3.53%)
May 02, 2013	29.00	29.36	28.69	29.33	0	+0.39(+1.34%)
May 01, 2013	29.39	29.57	28.91	28.95	0	-0.60(-2.02%)
Apr 30, 2013	28.68	29.73	28.64	29.54	0	+0.85(+2.97%)
Apr 29, 2013	28.39	28.80	28.33	28.69	11,217,029	+0.44(+1.57%)
Apr 26, 2013	27.95	28.39	27.97	28.25	14,055,441	+0.28(+0.99%)
Apr 25, 2013	28.63	29.07	27.94	27.97	19,884,066	-0.26(-0.94%)
Apr 24, 2013	29.63	29.72	28.16	28.23	0	-1.40(-4.71%)
Apr 23, 2013	30.57	30.63	29.57	29.63	19,385,772	-0.78(-2.56%)
Apr 22, 2013	31.07	31.25	30.27	30.41	10,867,285	-0.51(-1.64%)
Apr 19, 2013	32.05	32.08	30.87	30.92	12,867,090	-1.22(-3.79%)
Apr 18, 2013	32.48	32.50	32.05	32.13	5,357,759	-0.21(-0.66%)
Apr 17, 2013	32.91	32.91	32.21	32.35	10,947,490	-0.77(-2.31%)
Apr 16, 2013	33.56	33.83	33.09	33.11	9,818,469	-0.20(-0.59%)
Apr 15, 2013	34.42	34.42	33.30	33.31	9,350,251	-1.14(-3.31%)
Apr 12, 2013	34.46	34.55	33.79	34.45	10,058,943	-0.96(-2.70%)
Apr 11, 2013	34.87	35.42	34.76	35.41	5,912,903	+0.62(+1.78%)
Apr 10, 2013	34.11	35.08	33.99	34.79	4,398,185	+0.86(+2.53%)
Apr 09, 2013	34.02	34.25	33.60	33.93	2,359,753	-0.08(-0.23%)
Apr 08, 2013	33.57	34.01	33.38	34.01	2,620,153	+0.42(+1.26%)
Apr 05, 2013	33.54	33.64	32.89	33.58	4,199,360	-0.37(-1.10%)
Apr 04, 2013	34.14	34.32	33.74	33.96	3,537,361	-0.20(-0.59%)
Apr 03, 2013	34.78	34.84	34.12	34.16	3,994,239	-0.66(-1.89%)
Apr 02, 2013	35.06	35.51	34.77	34.81	3,339,766	-0.17(-0.50%)
Apr 01, 2013	34.90	35.20	34.77	34.99	3,883,297	+0.05(+0.16%)
Mar 28, 2013	33.85	34.98	33.77	34.93	6,190,097	+1.10(+3.25%)
Mar 27, 2013	33.89	34.17	33.77	33.83	4,106,062	-0.19(-0.55%)
Mar 26, 2013	34.19	34.38	33.94	34.02	3,127,890	+0.10(+0.31%)
Mar 25, 2013	34.25	34.51	33.75	33.91	6,002,860	-0.23(-0.68%)
Mar 22, 2013	34.83	34.95	33.96	34.15	8,841,788	-0.57(-1.63%)
Mar 21, 2013	35.05	35.05	34.66	34.71	3,992,592	-0.67(-1.89%)
Mar 20, 2013	35.47	35.64	35.22	35.38	2,882,399	+0.23(+0.66%)
Mar 19, 2013	35.45	35.69	34.94	35.15	2,808,125	-0.23(-0.66%)
Mar 18, 2013	35.49	35.69	35.16	35.38	2,988,429	-0.34(-0.96%)
Mar 15, 2013	35.77	36.03	35.67	35.72	6,593,403	-0.15(-0.41%)
Mar 14, 2013	36.15	36.20	35.70	35.87	3,742,348	-0.23(-0.64%)
Mar 13, 2013	36.13	36.13	35.62	36.10	4,138,330	+0.08(+0.22%)
Mar 12, 2013	36.34	36.35	35.81	36.02	2,564,672	-0.35(-0.96%)
Mar 11, 2013	36.11	36.38	36.02	36.37	3,203,879	-0.33(-0.91%)
Mar 08, 2013	36.77	36.97	36.42	36.71	3,071,554	-0.01(-0.02%)
Mar 07, 2013	36.76	36.86	36.48	36.71	2,211,348	-0.08(-0.21%)
Mar 06, 2013	36.69	36.81	36.32	36.79	3,729,224	+0.39(+1.08%)
Mar 05, 2013	35.94	36.45	35.94	36.40	4,433,942	+0.57(+1.59%)
Mar 04, 2013	35.47	35.88	35.20	35.83	2,819,386	+0.30(+0.83%)