Eplus Inc (NQ: PLUS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	6.015	6.185	6.015	6.168	26,236	+0.11(+1.82%)
Sep 29, 2011	6.192	6.230	5.950	6.058	38,076	-0.04(-0.74%)
Sep 28, 2011	6.270	6.270	6.103	6.103	38,380	-0.20(-3.10%)
Sep 27, 2011	6.115	6.375	6.100	6.298	49,120	+0.25(+4.22%)
Sep 26, 2011	5.857	6.043	5.850	6.043	712,604	+0.24(+4.05%)
Sep 23, 2011	5.628	5.867	5.575	5.808	33,248	+0.22(+3.89%)
Sep 22, 2011	5.625	5.877	5.588	5.590	65,768	-0.08(-1.37%)
Sep 21, 2011	5.872	5.885	5.638	5.668	47,880	-0.22(-3.70%)
Sep 20, 2011	6.003	6.170	5.885	5.885	30,320	-0.09(-1.51%)
Sep 19, 2011	6.072	6.072	5.895	5.975	47,600	-0.19(-3.12%)
Sep 16, 2011	6.247	6.295	6.072	6.168	64,536	+0.01(+0.20%)
Sep 15, 2011	6.250	6.319	6.147	6.155	65,768	-0.08(-1.36%)
Sep 14, 2011	6.223	6.295	5.897	6.240	74,036	+0.08(+1.30%)
Sep 13, 2011	5.810	6.168	5.810	6.160	59,324	+0.39(+6.76%)
Sep 12, 2011	5.720	5.785	5.720	5.770	20,072	+0.01(+0.13%)
Sep 09, 2011	5.872	5.902	5.690	5.763	39,612	-0.14(-2.37%)
Sep 08, 2011	5.957	6.115	5.902	5.902	30,888	-0.09(-1.50%)
Sep 07, 2011	5.845	6.058	5.728	5.992	61,988	+0.27(+4.72%)
Sep 06, 2011	5.625	5.923	5.625	5.723	87,360	+0.02(+0.31%)
Sep 02, 2011	5.885	5.885	5.692	5.705	64,512	-0.25(-4.16%)
Sep 01, 2011	6.197	6.235	5.940	5.952	36,800	-0.34(-5.37%)
Aug 31, 2011	6.325	6.400	6.162	6.290	41,024	-0.09(-1.49%)
Aug 30, 2011	6.305	6.425	6.305	6.385	35,748	+0.03(+0.43%)
Aug 29, 2011	6.213	6.360	6.117	6.357	56,124	+0.17(+2.79%)
Aug 26, 2011	6.138	6.215	6.035	6.185	45,868	+0.02(+0.37%)
Aug 25, 2011	6.412	6.431	6.162	6.162	47,852	-0.20(-3.14%)
Aug 24, 2011	6.207	6.362	6.157	6.362	34,340	+0.12(+2.00%)
Aug 23, 2011	5.857	6.240	5.857	6.237	65,108	+0.35(+5.94%)
Aug 22, 2011	5.982	5.982	5.850	5.888	24,164	+0.06(+1.03%)
Aug 19, 2011	5.795	5.970	5.787	5.827	41,772	+0.06(+1.13%)
Aug 18, 2011	6.122	6.220	5.750	5.763	108,320	-0.42(-6.83%)
Aug 17, 2011	5.850	6.263	5.850	6.185	76,984	+0.45(+7.80%)
Aug 16, 2011	5.753	5.848	5.685	5.737	160,896	-0.05(-0.91%)
Aug 15, 2011	5.853	5.853	5.753	5.790	62,960	+0.03(+0.48%)
Aug 12, 2011	6.070	6.075	5.763	5.763	90,520	-0.31(-5.07%)
Aug 11, 2011	6.037	6.213	6.000	6.070	96,484	+0.06(+0.96%)
Aug 10, 2011	6.308	6.308	6.013	6.013	55,096	-0.39(-6.13%)
Aug 09, 2011	6.122	7.000	5.942	6.405	71,844	+0.40(+6.62%)
Aug 08, 2011	6.070	6.175	6.003	6.008	68,904	-0.23(-3.69%)
Aug 05, 2011	6.622	6.622	6.013	6.237	172,688	-0.53(-7.76%)
Aug 04, 2011	6.843	6.997	6.675	6.763	80,096	-0.16(-2.28%)
Aug 03, 2011	6.865	6.997	6.633	6.920	41,140	+0.09(+1.35%)
Aug 02, 2011	6.753	6.980	6.605	6.827	84,216	+0.06(+0.85%)
Aug 01, 2011	6.730	6.952	6.650	6.770	92,848	+0.14(+2.07%)
Jul 29, 2011	6.735	6.895	6.595	6.633	73,528	-0.18(-2.71%)
Jul 28, 2011	6.565	6.902	6.565	6.817	46,104	+0.18(+2.79%)
Jul 27, 2011	6.810	6.810	6.558	6.633	60,496	-0.18(-2.61%)
Jul 26, 2011	6.975	6.975	6.723	6.810	29,720	-0.18(-2.51%)
Jul 25, 2011	6.943	6.997	6.925	6.985	40,204	+0.05(+0.72%)
Jul 22, 2011	6.907	7.000	6.893	6.935	118,512	-0.04(-0.57%)
Jul 21, 2011	6.997	7.000	6.862	6.975	82,884	+0.04(+0.61%)
Jul 20, 2011	6.715	6.997	6.613	6.933	49,748	+0.22(+3.32%)
Jul 19, 2011	6.725	6.785	6.668	6.710	79,512	-0.01(-0.15%)
Jul 18, 2011	6.503	6.765	6.503	6.720	32,928	+0.18(+2.75%)
Jul 15, 2011	6.683	6.688	6.430	6.540	72,348	-0.08(-1.17%)
Jul 14, 2011	6.830	6.830	6.585	6.617	63,160	-0.13(-1.96%)
Jul 13, 2011	6.745	6.850	6.683	6.750	61,564	-0.06(-0.92%)
Jul 12, 2011	6.763	6.878	6.696	6.812	136,964	-0.01(-0.18%)
Jul 11, 2011	6.725	6.862	6.725	6.825	45,608	+0.00(+0.07%)
Jul 08, 2011	6.768	6.862	6.660	6.820	29,472	-0.04(-0.55%)
Jul 07, 2011	6.835	6.888	6.763	6.857	61,196	+0.11(+1.67%)
Jul 06, 2011	6.750	6.798	6.673	6.745	54,468	-0.05(-0.70%)
Jul 05, 2011	6.628	6.817	6.471	6.793	60,872	+0.12(+1.84%)
Jul 01, 2011	6.622	6.793	6.503	6.670	56,872	+0.06(+0.91%)
Jun 30, 2011	6.495	6.862	6.442	6.610	53,048	+0.14(+2.20%)
Jun 29, 2011	6.497	6.513	6.388	6.468	44,412	+0.00(+0.08%)
Jun 28, 2011	6.290	6.532	6.290	6.463	55,680	+0.18(+2.78%)
Jun 27, 2011	6.213	6.380	6.213	6.287	108,860	+0.04(+0.60%)
Jun 24, 2011	5.963	6.270	5.827	6.250	472,088	+0.31(+5.22%)
Jun 23, 2011	5.952	6.000	5.850	5.940	61,756	-0.08(-1.33%)
Jun 22, 2011	6.020	6.088	5.935	6.020	29,016	-0.06(-1.03%)
Jun 21, 2011	5.987	6.088	5.768	6.082	34,828	+0.16(+2.66%)
Jun 20, 2011	5.923	5.978	5.905	5.925	33,144	-0.08(-1.41%)
Jun 17, 2011	5.997	6.035	5.963	6.010	87,516	+0.07(+1.18%)
Jun 16, 2011	5.758	5.988	5.758	5.940	74,396	+0.18(+3.04%)
Jun 15, 2011	5.923	5.970	5.678	5.765	208,400	-0.25(-4.12%)
Jun 14, 2011	6.025	6.048	5.978	6.013	49,800	+0.04(+0.59%)
Jun 13, 2011	6.000	6.025	5.978	5.978	94,208	-0.02(-0.33%)
Jun 10, 2011	5.997	6.015	5.902	5.997	69,168	-0.02(-0.37%)
Jun 09, 2011	6.003	6.062	5.765	6.020	291,396	-0.17(-2.79%)
Jun 08, 2011	6.237	6.290	6.180	6.192	39,968	-0.07(-1.12%)
Jun 07, 2011	6.125	6.303	6.095	6.263	46,216	+0.21(+3.43%)
Jun 06, 2011	6.112	6.162	6.040	6.055	151,044	-0.08(-1.38%)
Jun 03, 2011	6.218	6.250	6.140	6.140	132,592	-0.08(-1.29%)
May 24, 2011	6.340	6.340	6.210	6.220	63,864	-0.11(-1.66%)
May 23, 2011	6.383	6.755	6.312	6.325	67,840	-0.14(-2.20%)
May 20, 2011	6.505	6.540	6.463	6.468	31,084	-0.08(-1.15%)
May 19, 2011	6.457	6.575	6.457	6.543	110,212	+0.12(+1.87%)
May 18, 2011	6.460	6.477	6.353	6.423	100,096	-0.03(-0.43%)
May 17, 2011	6.463	6.562	6.440	6.450	33,644	-0.03(-0.50%)
May 16, 2011	6.457	6.632	6.390	6.482	44,688	-0.02(-0.35%)
May 13, 2011	6.588	6.645	6.500	6.505	66,720	-0.06(-0.95%)
May 12, 2011	6.495	6.572	6.478	6.567	89,616	+0.04(+0.65%)
May 11, 2011	6.558	6.567	6.500	6.525	55,820	-0.11(-1.66%)
May 10, 2011	6.588	6.635	6.553	6.635	60,780	+0.06(+0.91%)
May 09, 2011	6.562	6.575	6.488	6.575	117,640	-0.01(-0.19%)
May 06, 2011	6.688	6.688	6.550	6.588	50,980	+0.00(+0.04%)
May 05, 2011	6.630	6.692	6.567	6.585	49,032	-0.06(-0.94%)
May 04, 2011	6.790	6.790	6.572	6.647	182,840	-0.13(-1.92%)
May 03, 2011	6.840	6.843	6.750	6.777	64,928	-0.07(-0.99%)
May 02, 2011	6.878	6.971	6.835	6.845	33,268	-0.07(-0.98%)
Apr 29, 2011	6.853	6.915	6.850	6.912	24,728	+0.05(+0.77%)
Apr 28, 2011	6.875	6.878	6.827	6.860	29,960	-0.05(-0.80%)
Apr 27, 2011	6.800	6.957	6.775	6.915	13,948	+0.13(+1.99%)
Apr 26, 2011	6.742	6.805	6.742	6.780	19,744	+0.07(+1.01%)
Apr 25, 2011	6.720	6.740	6.712	6.713	28,888	-0.03(-0.41%)
Apr 21, 2011	6.742	6.800	6.737	6.740	40,876	-0.01(-0.11%)
Apr 20, 2011	6.825	6.825	6.697	6.747	52,424	+0.02(+0.33%)
Apr 19, 2011	6.777	6.820	6.725	6.725	73,824	-0.01(-0.19%)
Apr 18, 2011	6.700	6.763	6.700	6.737	14,652	-0.06(-0.85%)
Apr 15, 2011	6.857	6.880	6.710	6.795	46,292	-0.03(-0.44%)
Apr 14, 2011	6.775	6.880	6.775	6.825	23,964	-0.02(-0.36%)
Apr 13, 2011	7.115	7.115	6.795	6.850	92,204	-0.20(-2.80%)
Apr 12, 2011	7.055	7.095	6.975	7.048	43,828	+0.06(+0.89%)
Apr 11, 2011	7.055	7.085	6.978	6.985	39,920	-0.05(-0.71%)
Apr 08, 2011	7.022	7.058	6.968	7.035	86,416	+0.04(+0.54%)
Apr 07, 2011	6.945	7.032	6.935	6.997	69,596	+0.10(+1.52%)
Apr 06, 2011	6.822	6.917	6.810	6.893	28,576	+0.13(+2.00%)
Apr 05, 2011	6.740	6.843	6.740	6.758	42,344	+0.01(+0.19%)
Apr 04, 2011	6.812	6.832	6.675	6.745	170,896	-0.02(-0.26%)
Apr 01, 2011	6.720	6.808	6.720	6.763	109,656	+0.11(+1.65%)
Mar 31, 2011	6.777	6.777	6.650	6.652	116,712	-0.10(-1.48%)
Mar 30, 2011	6.753	6.817	6.625	6.753	23,200	+0.20(+3.05%)
Mar 29, 2011	6.425	6.652	6.425	6.553	71,232	+0.12(+1.79%)
Mar 28, 2011	6.335	6.481	6.312	6.438	75,672	+0.01(+0.19%)
Mar 25, 2011	6.702	6.800	6.423	6.425	71,360	-0.26(-3.93%)
Mar 24, 2011	6.580	6.695	6.580	6.688	70,180	+0.12(+1.87%)
Mar 23, 2011	6.480	6.607	6.480	6.565	44,772	+0.09(+1.35%)
Mar 22, 2011	6.590	6.590	6.478	6.478	36,048	-0.09(-1.41%)
Mar 21, 2011	6.450	6.615	6.412	6.570	190,796	+0.14(+2.18%)
Mar 18, 2011	6.487	6.487	6.360	6.430	149,056	+0.01(+0.12%)
Mar 17, 2011	6.495	6.508	6.338	6.423	51,776	+0.03(+0.47%)
Mar 16, 2011	6.465	6.465	6.322	6.393	31,764	-0.08(-1.27%)
Mar 15, 2011	6.282	6.510	6.093	6.475	63,096	-0.01(-0.08%)
Mar 14, 2011	6.643	6.645	6.388	6.480	100,572	-0.16(-2.48%)
Mar 11, 2011	6.625	6.745	6.625	6.645	36,624	+0.00(+0.04%)
Mar 10, 2011	6.900	6.905	6.643	6.643	58,516	-0.37(-5.24%)
Mar 09, 2011	7.000	7.113	6.960	7.010	39,496	+0.02(+0.25%)
Mar 08, 2011	6.737	7.020	6.678	6.992	35,724	+0.29(+4.33%)
Mar 07, 2011	7.048	7.048	6.697	6.702	49,916	-0.31(-4.39%)
Mar 04, 2011	7.022	7.122	6.985	7.010	33,148	-0.04(-0.64%)
Mar 03, 2011	6.830	7.065	6.830	7.055	49,080	+0.27(+4.02%)
Mar 02, 2011	6.763	6.812	6.608	6.782	34,844	+0.04(+0.56%)
Mar 01, 2011	7.095	7.145	6.700	6.745	72,764	-0.36(-5.07%)
Feb 28, 2011	7.070	7.162	7.027	7.105	83,484	+0.12(+1.65%)
Feb 25, 2011	6.540	7.013	6.540	6.990	115,488	+0.43(+6.51%)
Feb 24, 2011	6.400	6.562	6.378	6.562	86,160	+0.16(+2.42%)
Feb 23, 2011	6.775	6.777	6.345	6.407	260,856	-0.33(-4.83%)
Feb 22, 2011	7.143	7.143	6.732	6.732	81,720	-0.50(-6.95%)
Feb 18, 2011	7.385	7.385	7.173	7.235	54,664	-0.11(-1.56%)
Feb 17, 2011	7.335	7.415	7.322	7.350	59,524	-0.04(-0.51%)
Feb 16, 2011	7.370	7.395	7.312	7.388	36,936	+0.02(+0.27%)
Feb 15, 2011	7.205	7.471	7.173	7.367	49,300	-0.12(-1.60%)
Feb 14, 2011	7.588	7.588	7.192	7.487	184,124	+0.44(+6.21%)
Feb 11, 2011	7.027	7.055	6.978	7.050	35,632	+0.02(+0.36%)
Feb 10, 2011	7.025	7.125	6.985	7.025	95,896	+0.01(+0.11%)
Feb 09, 2011	6.933	7.037	6.933	7.018	93,276	+0.04(+0.57%)
Feb 08, 2011	6.812	7.120	6.763	6.978	194,556	+0.12(+1.75%)
Feb 07, 2011	6.763	6.925	6.750	6.857	152,360	+0.11(+1.59%)
Feb 04, 2011	7.022	7.235	6.545	6.750	235,588	+0.26(+4.05%)
Feb 03, 2011	6.522	6.522	6.460	6.487	58,872	-0.02(-0.27%)
Feb 02, 2011	6.513	6.546	6.500	6.505	31,300	-0.05(-0.80%)
Feb 01, 2011	6.500	6.625	6.428	6.558	132,124	+0.10(+1.51%)
Jan 31, 2011	6.202	6.500	6.202	6.460	167,036	+0.32(+5.25%)
Jan 28, 2011	6.355	6.355	6.138	6.138	26,848	-0.24(-3.76%)
Jan 27, 2011	6.185	6.385	6.183	6.378	44,312	+0.13(+2.04%)
Jan 26, 2011	6.265	6.325	6.228	6.250	50,708	+0.03(+0.48%)
Jan 25, 2011	6.058	6.220	6.050	6.220	23,468	+0.17(+2.77%)
Jan 24, 2011	6.098	6.115	6.030	6.053	27,052	-0.02(-0.41%)
Jan 21, 2011	6.125	6.130	6.072	6.077	31,956	-0.01(-0.21%)
Jan 20, 2011	6.110	6.147	6.053	6.090	61,052	-0.02(-0.29%)
Jan 19, 2011	6.298	6.315	5.991	6.107	68,408	-0.18(-2.90%)
Jan 18, 2011	6.355	6.425	6.290	6.290	130,536	-0.09(-1.49%)
Jan 14, 2011	6.270	6.385	6.270	6.385	74,164	+0.13(+2.16%)
Jan 13, 2011	6.100	6.285	6.100	6.250	39,048	+0.04(+0.56%)
Jan 12, 2011	6.303	6.303	6.185	6.215	17,068	-0.03(-0.52%)
Jan 11, 2011	6.225	6.370	6.200	6.247	186,004	+0.03(+0.56%)
Jan 10, 2011	6.215	6.218	6.175	6.213	32,684	-0.01(-0.16%)
Jan 07, 2011	6.173	6.223	6.162	6.223	17,448	+0.07(+1.18%)
Jan 06, 2011	6.022	6.152	5.973	6.150	40,944	+0.13(+2.12%)
Jan 05, 2011	5.928	6.022	5.895	6.022	38,684	+0.07(+1.18%)
Jan 04, 2011	5.935	5.978	5.935	5.952	46,000	+0.03(+0.59%)
Jan 03, 2011	5.968	5.978	5.900	5.918	47,872	+0.01(+0.13%)
Dec 31, 2010	5.902	5.968	5.900	5.910	41,788	+0.01(+0.17%)
Dec 30, 2010	5.900	5.980	5.900	5.900	14,024	+0.00(+0.00%)
Dec 29, 2010	5.940	6.025	5.895	5.900	27,240	-0.05(-0.80%)
Dec 28, 2010	5.890	5.952	5.890	5.947	14,720	+0.01(+0.25%)
Dec 27, 2010	6.080	6.080	5.912	5.933	22,968	-0.15(-2.47%)
Dec 23, 2010	6.192	6.202	6.080	6.082	38,668	-0.12(-1.90%)
Dec 22, 2010	6.180	6.200	6.162	6.200	16,308	-0.01(-0.12%)
Dec 21, 2010	6.125	6.210	6.125	6.207	24,984	+0.07(+1.22%)
Dec 20, 2010	6.018	6.200	6.000	6.133	111,092	+0.13(+2.17%)
Dec 17, 2010	5.878	6.005	5.878	6.003	165,656	+0.11(+1.87%)
Dec 16, 2010	5.875	5.893	5.827	5.893	45,332	+0.03(+0.43%)
Dec 15, 2010	5.880	5.935	5.803	5.867	67,692	-0.03(-0.55%)
Dec 14, 2010	5.862	5.920	5.862	5.900	44,124	+0.07(+1.24%)
Dec 13, 2010	5.855	5.938	5.827	5.827	40,332	-0.03(-0.47%)
Dec 10, 2010	5.912	5.912	5.812	5.855	24,508	+0.04(+0.60%)
Dec 09, 2010	5.888	5.915	5.800	5.820	45,984	-0.03(-0.47%)
Dec 08, 2010	5.950	5.950	5.825	5.848	128,528	-0.10(-1.72%)
Dec 07, 2010	5.790	6.000	5.790	5.950	49,360	+0.13(+2.23%)
Dec 06, 2010	5.862	5.862	5.750	5.820	34,176	-0.04(-0.64%)
Dec 03, 2010	5.838	5.965	5.790	5.857	52,564	-0.02(-0.38%)
Dec 02, 2010	5.865	5.978	5.812	5.880	69,500	-0.01(-0.13%)
Dec 01, 2010	5.832	6.015	5.812	5.888	44,760	+0.09(+1.51%)
Nov 30, 2010	5.835	5.890	5.750	5.800	51,292	-0.08(-1.44%)
Nov 29, 2010	5.938	5.938	5.875	5.885	30,032	-0.08(-1.34%)
Nov 26, 2010	5.975	6.025	5.890	5.965	23,756	-0.02(-0.38%)
Nov 24, 2010	5.885	5.987	5.987	5.987	73,532	+0.11(+1.91%)
Nov 23, 2010	5.985	5.985	5.875	5.875	26,268	-0.16(-2.57%)
Nov 22, 2010	6.055	6.100	5.930	6.030	134,952	+0.06(+0.96%)
Nov 19, 2010	5.973	5.973	5.940	5.973	17,788	+0.02(+0.34%)
Nov 18, 2010	5.895	5.995	5.895	5.952	35,636	+0.07(+1.23%)
Nov 17, 2010	5.814	5.895	5.814	5.880	10,988	+0.08(+1.29%)
Nov 16, 2010	5.850	5.853	5.780	5.805	39,240	-0.19(-3.17%)
Nov 15, 2010	5.915	5.995	5.850	5.995	69,476	+0.13(+2.17%)
Nov 12, 2010	6.100	6.100	5.825	5.867	122,200	-0.24(-3.89%)
Nov 11, 2010	6.240	6.242	6.082	6.105	24,364	-0.15(-2.36%)
Nov 10, 2010	6.138	6.310	6.025	6.253	112,536	+0.03(+0.44%)
Nov 09, 2010	6.218	6.250	6.210	6.225	43,064	+0.02(+0.32%)
Nov 08, 2010	6.375	6.497	6.048	6.205	70,096	-0.20(-3.16%)
Nov 05, 2010	5.770	6.513	5.770	6.407	392,156	+1.16(+22.05%)
Nov 04, 2010	5.282	5.282	5.175	5.250	97,540	-0.00(-0.05%)
Nov 03, 2010	5.272	5.272	5.178	5.253	13,332	+0.02(+0.29%)
Nov 02, 2010	5.125	5.240	5.060	5.237	30,960	+0.12(+2.39%)
Nov 01, 2010	5.255	5.438	5.058	5.115	49,476	-0.14(-2.71%)
Oct 29, 2010	5.232	5.327	5.228	5.258	70,196	+0.04(+0.67%)
Oct 28, 2010	5.215	5.263	5.147	5.223	45,280	+0.05(+0.92%)
Oct 27, 2010	5.218	5.272	5.160	5.175	23,012	+0.04(+0.68%)
Oct 25, 2010	5.143	5.187	5.030	5.140	24,040	+0.00(+0.05%)
Oct 22, 2010	5.053	5.138	5.013	5.138	14,392	+0.07(+1.33%)
Oct 21, 2010	5.192	5.192	5.013	5.070	35,824	-0.09(-1.74%)
Oct 20, 2010	5.100	5.160	5.100	5.160	13,280	+0.06(+1.23%)
Oct 19, 2010	5.180	5.253	5.098	5.098	26,704	-0.15(-2.81%)
Oct 18, 2010	5.037	5.245	5.037	5.245	91,072	+0.19(+3.81%)
Oct 15, 2010	5.082	5.098	5.032	5.053	40,492	+0.01(+0.20%)
Oct 14, 2010	5.100	5.100	5.018	5.043	13,780	+0.01(+0.10%)
Oct 13, 2010	5.093	5.093	5.013	5.037	78,840	-0.06(-1.08%)
Oct 12, 2010	5.225	5.225	5.065	5.093	33,204	-0.11(-2.21%)
Oct 11, 2010	5.272	5.275	5.207	5.207	9,844	-0.07(-1.28%)
Oct 08, 2010	5.355	5.357	5.077	5.275	22,136	+0.10(+1.98%)
Oct 07, 2010	5.242	5.250	5.018	5.173	30,988	-0.03(-0.67%)
Oct 06, 2010	5.197	5.240	5.197	5.207	29,328	+0.01(+0.24%)
Oct 05, 2010	5.090	5.195	5.058	5.195	28,440	+0.16(+3.13%)
Oct 04, 2010	5.232	5.232	5.037	5.037	51,648	-0.23(-4.28%)