Bed Bath & Beyond (NQ: BBBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	37.68	38.05	36.90	37.08	4,294,349	-0.53(-1.41%)
Jun 29, 2010	38.59	38.59	37.32	37.61	4,507,101	-1.73(-4.40%)
Jun 25, 2010	39.55	39.84	39.11	39.34	4,601,842	+0.22(+0.56%)
Jun 24, 2010	39.20	40.12	38.84	39.12	9,984,615	-2.34(-5.64%)
Jun 23, 2010	40.31	41.90	40.31	41.46	5,706,420	+1.17(+2.90%)
Jun 22, 2010	41.34	41.69	40.16	40.29	5,687,215	-1.01(-2.45%)
Jun 21, 2010	42.88	43.19	41.03	41.30	4,632,720	-1.19(-2.80%)
Jun 18, 2010	41.90	43.26	41.89	42.49	8,312,912	+0.79(+1.89%)
Jun 17, 2010	44.48	45.00	41.26	41.70	14,545,700	-3.42(-7.58%)
Jun 16, 2010	45.51	45.71	44.84	45.12	3,347,505	-0.75(-1.64%)
Jun 15, 2010	45.33	45.96	44.89	45.87	2,685,516	+0.99(+2.21%)
Jun 14, 2010	44.74	45.58	44.64	44.88	2,201,938	+0.44(+0.99%)
Jun 11, 2010	43.89	44.60	43.64	44.44	2,051,323	-0.13(-0.29%)
Jun 10, 2010	43.68	44.62	43.07	44.57	2,777,252	+1.61(+3.75%)
Jun 09, 2010	42.95	43.96	42.73	42.96	2,895,969	+0.20(+0.47%)
Jun 08, 2010	42.31	42.89	41.88	42.76	5,014,716	+0.74(+1.76%)
Jun 07, 2010	43.22	43.70	41.96	42.02	3,450,865	-1.17(-2.71%)
Jun 04, 2010	44.48	44.63	42.86	43.19	3,071,188	-2.02(-4.46%)
Jun 03, 2010	45.25	45.42	44.63	45.21	2,438,417	-0.06(-0.13%)
Jun 02, 2010	44.35	45.28	43.73	45.27	2,757,420	+1.08(+2.44%)
Jun 01, 2010	44.66	45.71	44.14	44.19	2,401,554	-0.68(-1.52%)
May 28, 2010	45.21	45.41	44.47	44.87	2,626,802	-0.34(-0.75%)
May 27, 2010	44.17	45.26	43.88	45.21	2,421,015	+1.91(+4.41%)
May 26, 2010	43.89	44.78	43.24	43.30	3,835,719	-0.66(-1.50%)
May 25, 2010	42.49	44.11	42.11	43.96	2,966,683	+0.46(+1.06%)
May 24, 2010	44.03	44.14	43.40	43.50	3,360,975	-0.77(-1.74%)
May 21, 2010	42.60	45.03	42.57	44.27	5,236,524	+0.96(+2.22%)
May 20, 2010	43.02	44.32	42.75	43.31	5,069,253	-0.64(-1.46%)
May 19, 2010	43.17	44.21	43.07	43.95	3,982,481	+0.74(+1.72%)
May 18, 2010	44.85	45.42	43.19	43.21	4,172,199	-1.41(-3.17%)
May 17, 2010	44.66	45.07	43.44	44.62	2,820,006	+0.16(+0.36%)
May 14, 2010	45.30	45.35	43.99	44.46	3,496,210	-1.18(-2.59%)
May 13, 2010	46.81	47.08	45.43	45.64	3,280,848	-1.55(-3.28%)
May 12, 2010	46.08	47.28	46.08	47.19	3,438,309	+0.93(+2.01%)
May 11, 2010	46.28	46.81	45.36	46.26	3,747,943	+0.15(+0.33%)
May 10, 2010	45.48	46.15	44.25	46.11	5,354,325	+3.20(+7.46%)
May 07, 2010	43.04	44.12	26.50	42.91	6,904,332	-0.33(-0.76%)
May 06, 2010	44.95	44.99	41.23	43.24	5,255,370	-1.97(-4.36%)
May 05, 2010	45.35	46.21	45.00	45.21	3,414,417	-0.71(-1.56%)
May 04, 2010	46.54	46.54	45.25	45.92	3,396,625	-0.98(-2.10%)
May 03, 2010	46.22	47.08	45.97	46.91	2,204,375	+0.95(+2.07%)
Apr 30, 2010	47.29	47.30	45.91	45.96	4,720,975	-1.13(-2.40%)
Apr 29, 2010	46.25	47.35	46.21	47.09	2,413,352	+0.98(+2.13%)
Apr 28, 2010	46.45	46.93	46.00	46.11	3,465,225	-0.19(-0.41%)
Apr 27, 2010	48.19	48.24	46.13	46.30	4,727,287	-1.95(-4.04%)
Apr 26, 2010	47.78	48.52	47.52	48.25	5,237,856	+0.41(+0.86%)
Apr 23, 2010	47.27	47.92	46.96	47.84	4,033,205	+0.49(+1.03%)
Apr 22, 2010	46.01	47.50	46.01	47.35	4,002,425	+0.89(+1.92%)
Apr 21, 2010	46.07	46.60	45.86	46.46	2,927,821	+0.21(+0.45%)
Apr 20, 2010	45.61	46.37	45.53	46.25	3,616,803	+0.71(+1.56%)
Apr 19, 2010	45.37	45.58	44.58	45.54	2,479,691	+0.21(+0.46%)
Apr 16, 2010	45.77	45.85	45.15	45.33	3,958,242	-0.47(-1.03%)
Apr 15, 2010	45.59	45.82	45.22	45.80	3,470,559	+0.00(+0.00%)
Apr 14, 2010	45.50	45.83	45.39	45.80	2,745,962	+0.15(+0.33%)
Apr 13, 2010	45.76	45.97	45.33	45.65	3,300,405	-0.12(-0.26%)
Apr 12, 2010	45.56	46.00	45.35	45.77	3,522,035	+0.26(+0.57%)
Apr 09, 2010	46.12	46.25	45.21	45.51	6,427,333	-0.97(-2.09%)
Apr 08, 2010	45.63	46.78	44.59	46.48	9,876,853	+1.81(+4.05%)
Apr 07, 2010	44.71	45.02	44.34	44.67	4,979,716	+0.05(+0.11%)
Apr 06, 2010	44.79	44.99	44.43	44.62	3,701,850	-0.48(-1.06%)
Apr 05, 2010	44.55	45.14	44.28	45.10	2,726,139	+0.92(+2.08%)
Apr 01, 2010	44.42	44.18	44.18	44.18	2,018,000	+0.42(+0.96%)
Mar 31, 2010	43.99	44.24	43.69	43.76	2,280,032	-0.40(-0.91%)
Mar 30, 2010	43.86	44.42	43.76	44.16	2,190,227	+0.26(+0.59%)
Mar 29, 2010	44.02	44.45	43.76	43.90	2,084,067	-0.10(-0.23%)
Mar 26, 2010	44.06	44.64	43.75	44.00	2,223,437	+0.10(+0.23%)
Mar 25, 2010	44.46	44.47	43.90	43.90	1,846,204	-0.22(-0.50%)
Mar 24, 2010	44.40	44.40	43.89	44.12	2,075,085	-0.37(-0.83%)
Mar 23, 2010	44.56	44.56	43.91	44.49	2,268,547	+0.11(+0.25%)
Mar 22, 2010	43.78	44.59	43.67	44.38	3,272,695	+0.49(+1.12%)
Mar 19, 2010	44.29	44.50	43.54	43.89	4,444,154	-0.17(-0.39%)
Mar 18, 2010	42.96	44.13	42.96	44.06	4,716,455	+0.94(+2.18%)
Mar 17, 2010	43.08	43.20	42.71	43.12	1,855,637	-0.04(-0.09%)
Mar 16, 2010	42.95	43.17	42.70	43.16	2,631,775	+0.16(+0.37%)
Mar 15, 2010	42.50	43.04	42.11	43.00	3,744,032	+0.72(+1.70%)
Mar 12, 2010	41.33	42.41	41.14	42.28	4,248,141	+0.94(+2.27%)
Mar 11, 2010	40.91	41.34	40.58	41.34	3,751,589	-0.33(-0.79%)
Mar 10, 2010	41.28	41.80	41.06	41.67	2,844,740	+0.44(+1.07%)
Mar 09, 2010	41.44	41.79	41.08	41.23	2,479,464	-0.42(-1.01%)
Mar 08, 2010	41.66	41.85	41.50	41.65	2,602,477	+0.00(+0.00%)
Mar 05, 2010	41.53	41.81	41.30	41.65	2,473,230	+0.25(+0.60%)
Mar 04, 2010	41.10	41.85	41.08	41.40	1,725,879	+0.32(+0.78%)
Mar 03, 2010	41.13	41.57	40.99	41.08	2,557,138	-0.02(-0.05%)
Mar 02, 2010	41.76	41.77	41.08	41.10	2,868,414	-0.65(-1.56%)
Mar 01, 2010	41.75	42.04	41.41	41.75	2,357,093	+0.14(+0.34%)
Feb 26, 2010	41.86	41.88	41.36	41.61	1,757,125	-0.21(-0.50%)
Feb 25, 2010	41.14	41.92	40.81	41.82	2,426,064	+0.13(+0.31%)
Feb 24, 2010	41.34	41.78	41.07	41.69	2,235,612	+0.73(+1.78%)
Feb 23, 2010	41.31	41.50	40.73	40.96	2,130,058	-0.33(-0.80%)
Feb 22, 2010	41.29	41.61	40.97	41.29	2,058,847	-0.12(-0.29%)
Feb 19, 2010	41.08	41.53	41.01	41.41	2,606,063	+0.22(+0.53%)
Feb 18, 2010	41.18	41.29	40.74	41.19	1,915,665	+0.02(+0.05%)
Feb 17, 2010	40.99	41.43	40.29	41.17	3,368,832	+0.18(+0.44%)
Feb 16, 2010	39.92	40.99	39.80	40.99	4,431,328	+1.21(+3.04%)
Feb 12, 2010	39.30	39.78	39.78	39.78	2,721,300	+0.12(+0.30%)
Feb 11, 2010	38.65	39.83	38.43	39.66	3,741,883	+0.85(+2.19%)
Feb 10, 2010	38.94	39.18	38.46	38.81	1,741,688	-0.28(-0.72%)
Feb 09, 2010	39.00	39.26	38.44	39.09	2,226,757	+0.57(+1.48%)
Feb 08, 2010	38.57	38.95	38.06	38.52	1,996,297	+0.02(+0.05%)
Feb 05, 2010	38.64	38.94	37.97	38.50	2,970,907	-0.14(-0.36%)
Feb 04, 2010	39.75	39.75	38.59	38.64	2,527,878	-1.25(-3.13%)
Feb 03, 2010	39.81	39.96	39.31	39.89	2,943,184	-0.15(-0.37%)
Feb 02, 2010	39.31	40.16	39.05	40.04	2,846,997	+0.71(+1.81%)
Feb 01, 2010	38.68	39.41	38.62	39.33	2,452,346	+0.63(+1.63%)
Jan 29, 2010	39.26	39.74	38.66	38.70	3,135,307	-0.32(-0.82%)
Jan 28, 2010	39.08	39.77	38.80	39.02	3,269,268	-0.42(-1.06%)
Jan 27, 2010	39.10	39.58	38.95	39.44	2,783,185	+0.18(+0.46%)
Jan 26, 2010	38.86	39.61	38.75	39.26	3,131,934	+0.19(+0.49%)
Jan 25, 2010	39.27	39.63	38.85	39.07	2,338,341	+0.00(+0.00%)
Jan 22, 2010	39.47	39.99	39.01	39.07	3,438,131	-0.45(-1.14%)
Jan 21, 2010	40.07	40.35	39.18	39.52	3,434,352	-0.61(-1.52%)
Jan 20, 2010	40.25	40.51	39.67	40.13	2,989,986	-0.68(-1.67%)
Jan 19, 2010	40.66	41.26	40.50	40.81	2,265,961	+0.14(+0.34%)
Jan 15, 2010	41.52	40.67	40.67	40.67	3,434,500	-0.77(-1.86%)
Jan 14, 2010	41.70	41.80	41.08	41.44	2,662,319	-0.56(-1.33%)
Jan 13, 2010	41.59	42.25	41.45	42.00	3,922,899	+0.61(+1.47%)
Jan 12, 2010	41.32	41.77	40.94	41.39	2,889,013	-0.39(-0.93%)
Jan 11, 2010	42.00	42.40	41.32	41.78	2,847,005	-0.25(-0.59%)
Jan 08, 2010	41.06	42.43	40.79	42.03	4,713,572	+0.09(+0.21%)
Jan 07, 2010	42.39	43.42	41.71	41.94	14,228,344	+2.71(+6.91%)
Jan 06, 2010	39.13	39.67	38.47	39.23	4,343,676	+0.56(+1.45%)
Jan 05, 2010	39.07	39.11	38.40	38.67	4,406,560	-0.36(-0.92%)
Jan 04, 2010	39.37	39.50	39.00	39.03	2,971,474	+0.42(+1.09%)
Dec 31, 2009	39.25	38.61	38.61	38.61	1,286,600	-0.62(-1.58%)
Dec 30, 2009	39.10	39.65	39.06	39.23	1,279,643	+0.11(+0.28%)
Dec 29, 2009	39.34	39.38	38.95	39.12	1,552,945	-0.16(-0.41%)
Dec 28, 2009	39.62	39.79	39.16	39.28	1,182,134	-0.19(-0.48%)
Dec 24, 2009	39.45	39.62	39.18	39.47	927,899	-0.02(-0.05%)
Dec 23, 2009	39.54	39.66	39.14	39.49	1,307,132	-0.03(-0.08%)
Dec 22, 2009	38.80	39.61	38.54	39.52	3,008,905	+1.33(+3.48%)
Dec 21, 2009	37.56	38.36	37.53	38.19	1,698,260	+0.70(+1.87%)
Dec 18, 2009	37.53	37.73	37.05	37.49	3,403,156	-0.02(-0.05%)
Dec 17, 2009	37.79	37.84	37.37	37.51	1,975,593	-0.42(-1.11%)
Dec 16, 2009	38.64	38.64	37.84	37.93	2,717,775	-0.38(-0.99%)
Dec 15, 2009	38.49	38.55	38.12	38.31	1,777,303	-0.49(-1.26%)
Dec 14, 2009	38.63	38.87	38.28	38.80	2,038,433	+0.61(+1.60%)
Dec 11, 2009	38.46	38.93	38.14	38.19	3,010,973	-0.13(-0.34%)
Dec 10, 2009	38.12	38.94	38.07	38.32	2,532,053	+0.25(+0.66%)
Dec 09, 2009	38.10	38.25	37.58	38.07	1,906,240	-0.18(-0.47%)
Dec 08, 2009	38.34	38.50	37.88	38.25	3,151,107	-0.44(-1.14%)
Dec 07, 2009	39.03	39.39	38.66	38.69	3,129,750	-0.46(-1.17%)
Dec 04, 2009	39.21	39.95	38.93	39.15	3,218,253	+0.41(+1.06%)
Dec 03, 2009	38.99	39.47	38.68	38.74	3,147,425	-0.28(-0.72%)
Dec 02, 2009	38.84	39.46	38.82	39.02	2,549,489	+0.13(+0.33%)
Dec 01, 2009	37.77	39.12	37.36	38.89	5,554,695	+1.53(+4.10%)
Nov 30, 2009	36.76	37.37	36.50	37.36	3,473,709	+0.37(+1.00%)
Nov 27, 2009	36.66	37.41	36.21	36.99	1,540,756	-0.46(-1.23%)
Nov 25, 2009	37.51	37.76	37.40	37.45	1,327,260	+0.20(+0.54%)
Nov 24, 2009	37.45	37.75	37.15	37.25	1,590,753	-0.35(-0.93%)
Nov 23, 2009	37.48	38.11	37.40	37.60	2,318,875	+0.36(+0.97%)
Nov 20, 2009	36.87	37.52	36.76	37.24	2,350,362	+0.13(+0.35%)
Nov 19, 2009	37.12	37.20	36.60	37.11	2,306,484	-0.28(-0.75%)
Nov 18, 2009	37.21	37.44	37.03	37.39	1,525,610	-0.01(-0.03%)
Nov 17, 2009	37.51	37.79	37.21	37.40	1,770,852	-0.31(-0.82%)
Nov 16, 2009	37.15	37.87	37.10	37.71	2,631,984	+0.61(+1.64%)
Nov 13, 2009	37.18	37.45	36.92	37.10	2,096,934	+0.12(+0.32%)
Nov 12, 2009	37.98	38.03	36.89	36.98	2,967,042	-0.88(-2.32%)
Nov 11, 2009	37.87	38.39	37.57	37.86	2,251,583	+0.13(+0.34%)
Nov 10, 2009	37.80	37.94	37.37	37.73	3,034,764	-0.01(-0.03%)
Nov 09, 2009	37.38	37.79	37.20	37.74	2,802,078	+0.60(+1.62%)
Nov 06, 2009	36.97	37.35	36.65	37.14	2,584,452	+0.05(+0.13%)
Nov 05, 2009	36.37	37.59	36.15	37.09	3,963,997	+0.96(+2.66%)
Nov 04, 2009	36.22	36.69	36.02	36.13	2,950,347	-0.18(-0.50%)
Nov 03, 2009	36.32	36.74	35.86	36.31	3,162,546	-0.08(-0.22%)
Nov 02, 2009	35.20	36.48	35.20	36.39	5,356,247	+1.18(+3.35%)
Oct 30, 2009	35.74	36.32	35.04	35.21	4,372,937	-0.78(-2.17%)
Oct 29, 2009	35.24	36.12	35.06	35.99	2,315,312	+1.06(+3.03%)
Oct 28, 2009	35.82	35.97	34.89	34.93	3,390,676	-0.94(-2.62%)
Oct 27, 2009	36.16	36.42	35.55	35.87	4,275,511	-0.43(-1.18%)
Oct 26, 2009	36.40	36.74	35.84	36.30	3,496,246	+0.13(+0.36%)
Oct 23, 2009	36.45	36.75	36.14	36.17	3,893,043	-0.40(-1.09%)
Oct 22, 2009	35.52	36.78	35.41	36.57	5,015,660	+0.85(+2.38%)
Oct 21, 2009	36.01	36.80	35.66	35.72	2,950,090	-0.39(-1.08%)
Oct 20, 2009	35.85	36.29	35.80	36.11	2,464,220	-0.62(-1.69%)
Oct 19, 2009	36.50	36.83	36.15	36.73	2,788,865	+0.39(+1.07%)
Oct 16, 2009	36.67	36.87	36.01	36.34	5,345,551	-0.38(-1.03%)
Oct 15, 2009	36.66	36.95	36.59	36.72	4,936,118	-0.24(-0.65%)
Oct 14, 2009	36.98	37.16	36.87	36.96	5,875,015	+0.24(+0.65%)
Oct 13, 2009	36.82	37.09	36.58	36.72	5,188,250	-0.10(-0.27%)
Oct 12, 2009	37.50	37.51	36.64	36.82	4,566,107	-0.57(-1.52%)
Oct 09, 2009	37.39	37.59	37.12	37.39	2,745,392	-0.01(-0.03%)
Oct 08, 2009	37.70	38.22	37.34	37.40	3,818,062	+0.07(+0.19%)
Oct 07, 2009	37.51	37.59	37.10	37.33	2,000,409	-0.27(-0.72%)
Oct 06, 2009	37.20	38.00	37.06	37.60	2,598,520	+0.47(+1.27%)
Oct 05, 2009	36.66	37.22	36.46	37.13	2,357,684	+0.48(+1.31%)
Oct 02, 2009	36.45	37.24	36.22	36.65	2,984,790	-0.17(-0.46%)
Oct 01, 2009	37.32	37.72	36.33	36.82	3,443,703	-0.72(-1.92%)
Sep 30, 2009	37.82	37.89	36.82	37.54	3,351,054	-0.09(-0.24%)
Sep 29, 2009	37.66	38.00	37.22	37.63	3,237,831	-0.10(-0.27%)
Sep 28, 2009	37.08	37.90	36.80	37.73	3,263,495	+0.93(+2.53%)
Sep 25, 2009	37.71	37.84	36.53	36.80	4,624,589	-0.95(-2.52%)
Sep 24, 2009	37.90	37.94	37.13	37.75	8,661,638	-1.27(-3.25%)
Sep 23, 2009	39.96	40.23	38.93	39.02	5,929,885	-0.44(-1.12%)
Sep 22, 2009	40.00	40.00	39.24	39.46	4,925,901	-0.33(-0.83%)
Sep 21, 2009	39.19	40.11	38.94	39.79	4,677,134	+0.51(+1.30%)
Sep 18, 2009	39.12	39.84	38.91	39.28	5,415,612	+0.47(+1.21%)
Sep 17, 2009	38.25	39.76	38.15	38.81	4,709,222	+0.45(+1.17%)
Sep 16, 2009	36.87	38.42	36.84	38.36	4,330,086	+1.53(+4.15%)
Sep 15, 2009	36.61	37.01	36.35	36.83	2,638,579	-0.05(-0.14%)
Sep 14, 2009	36.60	36.99	36.08	36.88	2,305,510	+0.17(+0.46%)
Sep 11, 2009	37.27	37.45	36.49	36.71	2,310,506	-0.69(-1.84%)
Sep 10, 2009	37.02	37.42	36.74	37.40	2,581,149	+0.37(+1.00%)
Sep 09, 2009	36.36	37.28	36.20	37.03	3,116,066	+0.37(+1.01%)
Sep 08, 2009	37.02	37.03	36.27	36.66	2,278,548	-0.01(-0.03%)
Sep 04, 2009	36.46	36.91	35.95	36.67	1,985,083	+0.29(+0.80%)
Sep 03, 2009	35.29	36.40	35.29	36.38	2,456,048	+0.70(+1.96%)
Sep 02, 2009	35.42	35.80	35.17	35.68	2,155,288	+0.13(+0.37%)
Sep 01, 2009	36.27	37.23	35.47	35.55	4,390,910	-0.93(-2.55%)
Aug 31, 2009	36.77	36.97	36.38	36.48	3,145,202	-0.66(-1.78%)
Aug 28, 2009	37.41	37.61	37.00	37.14	2,855,850	+0.02(+0.05%)
Aug 27, 2009	37.79	37.95	36.77	37.12	4,569,794	-0.34(-0.91%)
Aug 26, 2009	36.88	38.23	36.67	37.46	5,798,443	+0.73(+1.99%)
Aug 25, 2009	35.43	36.84	35.38	36.73	4,139,225	+1.49(+4.23%)
Aug 24, 2009	35.82	35.98	35.10	35.24	3,372,361	-0.57(-1.59%)
Aug 21, 2009	35.05	35.81	34.73	35.81	3,681,691	+1.01(+2.90%)
Aug 20, 2009	34.37	34.95	34.35	34.80	3,176,888	+0.08(+0.23%)
Aug 19, 2009	34.25	34.82	33.92	34.72	3,035,239	+0.30(+0.87%)
Aug 18, 2009	33.97	34.47	33.54	34.42	2,920,599	+0.55(+1.62%)
Aug 17, 2009	34.15	34.21	33.59	33.87	3,746,928	-1.01(-2.90%)
Aug 14, 2009	35.78	35.86	34.55	34.88	3,654,669	-0.99(-2.76%)
Aug 13, 2009	36.17	36.22	35.28	35.87	2,554,929	-0.20(-0.55%)
Aug 12, 2009	35.70	36.44	35.50	36.07	2,576,200	+0.41(+1.15%)
Aug 11, 2009	35.95	36.28	35.32	35.66	3,019,739	-0.40(-1.11%)
Aug 10, 2009	36.37	36.74	35.74	36.06	3,547,519	-0.88(-2.38%)
Aug 07, 2009	35.57	37.07	35.57	36.94	3,155,001	+1.68(+4.76%)
Aug 06, 2009	34.98	35.87	34.60	35.26	3,230,987	+0.19(+0.54%)
Aug 05, 2009	35.80	35.84	34.92	35.07	3,226,005	-0.70(-1.96%)
Aug 04, 2009	35.29	35.95	35.21	35.77	3,021,178	+0.17(+0.48%)
Aug 03, 2009	34.83	35.63	34.41	35.60	2,990,130	+0.85(+2.45%)
Jul 31, 2009	35.36	35.54	34.71	34.75	3,473,771	-0.63(-1.78%)
Jul 30, 2009	35.18	35.94	34.91	35.38	4,373,129	+0.59(+1.70%)
Jul 29, 2009	34.60	35.00	34.03	34.79	2,974,406	+0.10(+0.29%)
Jul 28, 2009	34.43	34.78	34.09	34.69	2,849,614	-0.04(-0.12%)
Jul 27, 2009	34.54	34.89	34.02	34.73	2,745,008	-0.02(-0.06%)
Jul 24, 2009	35.02	35.31	34.47	34.75	3,527,871	-0.58(-1.64%)
Jul 23, 2009	34.16	35.84	33.89	35.33	6,587,844	+1.18(+3.46%)
Jul 22, 2009	33.33	34.22	33.27	34.15	6,014,721	+0.56(+1.67%)
Jul 21, 2009	33.78	33.96	33.39	33.59	6,884,220	-0.13(-0.39%)
Jul 20, 2009	33.02	33.91	32.81	33.72	6,157,875	+1.07(+3.28%)
Jul 17, 2009	31.93	32.86	31.70	32.65	6,527,439	+0.68(+2.13%)
Jul 16, 2009	31.72	32.13	31.12	31.97	4,636,514	+0.19(+0.60%)
Jul 15, 2009	31.41	31.82	31.24	31.78	3,350,498	+0.49(+1.57%)
Jul 14, 2009	30.42	31.32	30.14	31.29	4,626,566	+0.79(+2.59%)
Jul 13, 2009	30.01	30.56	29.30	30.50	4,433,142	+0.69(+2.31%)
Jul 10, 2009	29.37	29.98	29.33	29.81	3,952,622	+0.22(+0.74%)
Jul 09, 2009	30.07	30.07	29.38	29.59	3,289,307	-0.35(-1.17%)
Jul 08, 2009	29.43	30.10	29.13	29.94	5,199,424	+0.73(+2.50%)
Jul 07, 2009	29.86	30.00	29.14	29.21	3,600,162	-0.73(-2.44%)
Jul 06, 2009	29.77	30.13	29.31	29.94	3,674,964	+0.28(+0.94%)
Jul 02, 2009	30.36	30.47	29.41	29.66	4,076,374	-1.10(-3.58%)