Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	10.59	10.84	10.40	10.44	720,382	-0.27(-2.48%)
Jul 28, 2011	10.82	10.93	10.64	10.71	637,778	-0.06(-0.55%)
Jul 27, 2011	11.03	11.11	10.60	10.77	1,668,612	-0.45(-4.04%)
Jul 26, 2011	11.37	11.46	10.86	11.22	2,502,736	-0.70(-5.86%)
Jul 25, 2011	12.19	12.21	11.85	11.92	881,146	-0.32(-2.65%)
Jul 22, 2011	12.42	12.49	11.87	12.24	1,039,764	-0.24(-1.89%)
Jul 21, 2011	12.15	12.53	11.98	12.48	604,976	+0.35(+2.92%)
Jul 20, 2011	12.33	12.36	12.06	12.13	459,361	-0.24(-1.91%)
Jul 19, 2011	12.08	12.39	12.03	12.36	571,958	+0.40(+3.37%)
Jul 18, 2011	12.36	12.41	11.64	11.96	701,260	-0.42(-3.42%)
Jul 15, 2011	12.53	12.75	12.12	12.38	841,145	-0.15(-1.18%)
Jul 14, 2011	12.81	12.95	12.38	12.53	566,499	-0.27(-2.08%)
Jul 13, 2011	12.75	12.89	12.61	12.80	638,024	+0.10(+0.77%)
Jul 12, 2011	12.87	12.99	12.56	12.70	419,126	-0.30(-2.27%)
Jul 11, 2011	13.20	13.20	12.80	12.99	535,976	-0.30(-2.22%)
Jul 08, 2011	12.89	13.44	12.87	13.29	568,708	+0.28(+2.12%)
Jul 07, 2011	13.08	13.44	12.83	13.01	1,390,218	+0.05(+0.42%)
Jul 06, 2011	13.03	13.03	12.75	12.96	1,339,538	-0.10(-0.79%)
Jul 05, 2011	13.61	13.80	12.90	13.06	2,345,831	-1.72(-11.65%)
Jul 01, 2011	14.61	14.83	14.36	14.78	272,541	+0.23(+1.56%)
Jun 30, 2011	14.38	14.67	14.37	14.56	302,016	+0.26(+1.79%)
Jun 29, 2011	14.18	14.35	13.99	14.30	274,764	+0.20(+1.40%)
Jun 28, 2011	13.68	14.15	13.58	14.11	342,943	+0.43(+3.17%)
Jun 27, 2011	13.50	13.72	13.37	13.67	364,344	+0.04(+0.29%)
Jun 24, 2011	13.50	13.88	13.42	13.63	2,188,364	+0.16(+1.17%)
Jun 23, 2011	13.29	13.55	13.10	13.48	581,199	+0.08(+0.59%)
Jun 22, 2011	13.46	13.59	13.35	13.40	383,205	-0.11(-0.80%)
Jun 21, 2011	13.63	13.66	13.40	13.50	504,736	+0.02(+0.15%)
Jun 20, 2011	13.49	13.62	13.39	13.49	363,787	-0.02(-0.15%)
Jun 17, 2011	13.80	13.87	13.37	13.50	297,269	-0.15(-1.12%)
Jun 16, 2011	13.86	13.95	13.61	13.66	319,141	-0.20(-1.46%)
Jun 15, 2011	13.94	13.98	13.74	13.86	252,793	-0.24(-1.68%)
Jun 14, 2011	13.68	14.22	13.63	14.10	380,159	+0.55(+4.07%)
Jun 13, 2011	13.86	13.91	13.33	13.54	507,798	-0.27(-1.92%)
Jun 10, 2011	13.88	13.94	13.49	13.81	295,326	-0.13(-0.92%)
Jun 09, 2011	13.95	14.27	13.91	13.94	252,956	+0.03(+0.21%)
Jun 08, 2011	14.16	14.18	13.78	13.91	284,267	-0.29(-2.01%)
Jun 07, 2011	14.15	14.29	13.95	14.19	277,227	+0.07(+0.49%)
Jun 06, 2011	14.12	14.24	13.99	14.12	393,699	-0.05(-0.35%)
Jun 03, 2011	14.29	14.35	14.07	14.17	370,320	-0.01(-0.07%)
May 24, 2011	14.40	14.59	14.18	14.18	462,207	-0.22(-1.50%)
May 23, 2011	14.19	14.44	14.08	14.40	412,039	+0.03(+0.21%)
May 20, 2011	14.35	14.60	14.35	14.37	331,865	-0.05(-0.38%)
May 19, 2011	14.72	14.81	14.36	14.43	425,719	-0.26(-1.78%)
May 18, 2011	14.17	14.74	14.17	14.69	453,003	+0.57(+4.04%)
May 17, 2011	13.99	14.17	13.88	14.12	497,773	-0.03(-0.21%)
May 16, 2011	14.25	14.31	13.86	14.14	450,868	-0.22(-1.54%)
May 13, 2011	14.75	14.80	14.31	14.37	370,916	-0.35(-2.37%)
May 12, 2011	14.49	14.90	14.38	14.72	605,450	+0.14(+0.95%)
May 11, 2011	15.12	15.19	14.52	14.58	469,462	-0.57(-3.77%)
May 10, 2011	14.87	15.26	14.76	15.15	511,105	+0.41(+2.81%)
May 09, 2011	14.52	15.02	14.29	14.74	471,503	+0.21(+1.42%)
May 06, 2011	14.75	14.85	14.46	14.53	339,340	-0.02(-0.14%)
May 05, 2011	14.31	14.69	14.18	14.55	960,048	+0.16(+1.09%)
May 04, 2011	14.68	14.93	14.36	14.39	860,685	-0.23(-1.55%)
May 03, 2011	14.92	15.32	14.50	14.62	3,072,401	+1.32(+9.92%)
May 02, 2011	13.45	14.01	13.27	13.30	1,016,118	-0.63(-4.52%)
Apr 29, 2011	13.99	14.19	13.92	13.93	360,320	-0.06(-0.42%)
Apr 28, 2011	14.25	14.29	13.89	13.99	252,227	-0.31(-2.20%)
Apr 27, 2011	14.34	14.44	14.07	14.30	231,528	-0.01(-0.07%)
Apr 26, 2011	14.01	14.43	13.88	14.31	210,658	+0.41(+2.98%)
Apr 25, 2011	14.30	14.40	13.84	13.90	229,400	-0.29(-2.01%)
Apr 21, 2011	14.15	14.30	14.06	14.18	270,286	+0.13(+0.95%)
Apr 20, 2011	13.71	14.07	13.68	14.05	505,230	+0.60(+4.43%)
Apr 19, 2011	13.63	13.63	13.26	13.46	397,850	-0.11(-0.80%)
Apr 18, 2011	13.78	13.84	13.32	13.56	631,416	-0.38(-2.75%)
Apr 15, 2011	14.09	14.12	13.80	13.95	350,186	-0.21(-1.46%)
Apr 14, 2011	13.99	14.26	13.81	14.15	454,381	+0.03(+0.21%)
Apr 13, 2011	14.57	14.60	14.07	14.12	523,285	-0.29(-1.98%)
Apr 12, 2011	14.58	14.63	14.36	14.41	299,809	-0.25(-1.68%)
Apr 11, 2011	14.96	15.12	14.63	14.66	503,136	-0.29(-1.91%)
Apr 08, 2011	15.39	15.53	14.86	14.94	389,853	-0.46(-3.00%)
Apr 07, 2011	15.75	15.75	15.27	15.40	349,622	-0.48(-3.04%)
Apr 06, 2011	16.00	16.22	15.88	15.89	308,798	-0.08(-0.49%)
Apr 05, 2011	15.75	16.19	15.75	15.97	356,471	+0.21(+1.31%)
Apr 04, 2011	16.02	16.02	15.75	15.76	406,893	-0.09(-0.56%)
Apr 01, 2011	16.14	16.20	15.84	15.85	261,108	-0.25(-1.53%)
Mar 31, 2011	16.00	16.19	15.88	16.09	460,678	+0.12(+0.74%)
Mar 30, 2011	15.97	16.01	15.78	15.98	226,764	+0.14(+0.87%)
Mar 29, 2011	15.77	15.86	15.57	15.84	308,414	+0.12(+0.75%)
Mar 28, 2011	15.84	16.09	15.69	15.72	375,821	-0.09(-0.56%)
Mar 25, 2011	15.86	16.13	15.63	15.81	279,591	+0.05(+0.31%)
Mar 24, 2011	15.19	15.88	15.05	15.76	488,754	+0.71(+4.71%)
Mar 23, 2011	15.12	15.21	14.81	15.05	393,562	-0.07(-0.46%)
Mar 22, 2011	15.19	15.26	14.97	15.12	250,309	+0.02(+0.13%)
Mar 21, 2011	15.23	15.35	14.84	15.10	313,853	+0.25(+1.66%)
Mar 18, 2011	14.96	15.04	14.77	14.85	457,640	+0.06(+0.40%)
Mar 17, 2011	15.21	15.25	14.64	14.79	461,593	-0.07(-0.46%)
Mar 16, 2011	15.05	15.32	14.82	14.86	623,257	-0.29(-1.88%)
Mar 15, 2011	14.84	15.24	14.40	15.15	921,298	-0.15(-0.97%)
Mar 14, 2011	15.09	15.53	14.67	15.30	477,816	+0.03(+0.19%)
Mar 11, 2011	14.91	15.43	14.62	15.27	589,082	+0.16(+1.04%)
Mar 10, 2011	15.47	15.63	14.96	15.11	599,931	-0.53(-3.40%)
Mar 09, 2011	16.07	16.08	15.55	15.64	423,880	-0.50(-3.11%)
Mar 08, 2011	16.26	16.52	15.86	16.14	618,967	-0.19(-1.15%)
Mar 07, 2011	16.61	16.70	15.55	16.33	1,079,713	-0.24(-1.43%)
Mar 04, 2011	16.62	16.73	16.40	16.57	831,431	+0.09(+0.54%)
Mar 03, 2011	16.09	16.63	16.03	16.48	1,020,260	+0.52(+3.27%)
Mar 02, 2011	15.56	16.09	15.50	15.96	514,655	+0.35(+2.27%)
Mar 01, 2011	16.00	16.12	15.41	15.60	762,700	-0.27(-1.68%)
Feb 28, 2011	15.82	15.93	15.63	15.87	719,181	+0.12(+0.75%)
Feb 25, 2011	15.29	15.75	15.24	15.75	531,357	+0.51(+3.36%)
Feb 24, 2011	15.27	15.30	14.84	15.24	551,609	-0.03(-0.19%)
Feb 23, 2011	15.41	15.72	14.87	15.27	912,375	-0.13(-0.83%)
Feb 22, 2011	15.13	15.45	14.87	15.39	1,006,599	+0.11(+0.71%)
Feb 18, 2011	15.08	15.36	15.01	15.29	818,700	+0.24(+1.57%)
Feb 17, 2011	14.87	15.19	14.83	15.05	576,737	+0.15(+0.99%)
Feb 16, 2011	14.89	15.20	14.43	14.90	1,026,527	+0.61(+4.27%)
Feb 15, 2011	15.59	15.59	14.00	14.29	2,103,598	-1.25(-8.04%)
Feb 14, 2011	15.15	15.62	15.15	15.54	573,928	+0.44(+2.93%)
Feb 11, 2011	15.04	15.16	14.82	15.10	389,791	+0.04(+0.26%)
Feb 10, 2011	14.78	15.13	14.63	15.06	475,196	+0.20(+1.32%)
Feb 09, 2011	15.13	15.20	14.76	14.86	482,026	-0.27(-1.76%)
Feb 08, 2011	15.24	15.30	15.01	15.13	276,473	-0.07(-0.45%)
Feb 07, 2011	15.02	15.34	14.92	15.20	765,735	+0.26(+1.71%)
Feb 04, 2011	15.13	15.24	14.52	14.94	1,013,097	-1.00(-6.30%)
Feb 03, 2011	15.67	16.24	15.50	15.95	596,436	+0.23(+1.44%)
Feb 02, 2011	15.55	16.00	15.38	15.72	345,516	+0.10(+0.63%)
Feb 01, 2011	15.51	15.85	15.45	15.62	671,734	+0.42(+2.75%)
Jan 31, 2011	14.71	15.55	14.71	15.20	769,544	+0.63(+4.29%)
Jan 28, 2011	15.11	15.16	14.50	14.58	463,670	-0.53(-3.52%)
Jan 27, 2011	14.96	15.22	14.81	15.11	278,878	+0.19(+1.25%)
Jan 26, 2011	14.69	15.01	14.38	14.92	372,506	+0.33(+2.29%)
Jan 25, 2011	14.54	14.66	14.17	14.59	307,965	+0.04(+0.27%)
Jan 24, 2011	14.20	14.59	14.13	14.55	345,225	+0.43(+3.03%)
Jan 21, 2011	14.43	14.60	14.12	14.12	314,833	-0.22(-1.54%)
Jan 20, 2011	14.44	14.46	14.13	14.34	408,069	-0.17(-1.15%)
Jan 19, 2011	14.90	15.05	14.35	14.51	532,117	-0.33(-2.25%)
Jan 18, 2011	15.15	15.20	14.68	14.84	440,430	-0.12(-0.79%)
Jan 14, 2011	14.68	15.13	14.50	14.96	1,151,480	+0.44(+3.05%)
Jan 13, 2011	14.54	14.70	14.34	14.52	465,393	-0.07(-0.51%)
Jan 12, 2011	13.54	14.66	13.54	14.59	1,003,780	+1.15(+8.53%)
Jan 11, 2011	13.36	13.77	13.36	13.45	463,493	+0.14(+1.04%)
Jan 10, 2011	13.25	13.49	13.11	13.31	479,967	+0.07(+0.52%)
Jan 07, 2011	13.21	13.34	12.93	13.24	320,105	+0.13(+0.98%)
Jan 06, 2011	13.20	13.39	13.05	13.11	387,094	-0.11(-0.82%)
Jan 05, 2011	13.09	13.50	13.07	13.22	461,482	+0.05(+0.37%)
Jan 04, 2011	13.71	13.76	13.15	13.17	472,976	-0.45(-3.32%)
Jan 03, 2011	13.66	13.94	13.50	13.62	545,057	+0.20(+1.47%)
Dec 31, 2010	13.49	13.62	13.42	13.43	418,713	-0.08(-0.58%)
Dec 30, 2010	13.41	13.59	13.32	13.50	343,971	+0.12(+0.88%)
Dec 29, 2010	13.59	13.73	13.39	13.39	411,697	-0.10(-0.73%)
Dec 28, 2010	13.79	13.82	13.44	13.49	300,109	-0.26(-1.86%)
Dec 27, 2010	13.58	13.78	13.26	13.74	258,184	+0.07(+0.50%)
Dec 23, 2010	14.11	14.24	13.56	13.67	346,178	-0.36(-2.59%)
Dec 22, 2010	13.71	14.10	13.59	14.04	414,812	+0.35(+2.59%)
Dec 21, 2010	13.64	13.83	13.54	13.68	315,008	+0.07(+0.51%)
Dec 20, 2010	13.91	14.15	13.47	13.61	584,471	-0.16(-1.14%)
Dec 17, 2010	13.04	13.86	12.97	13.77	1,553,719	+1.16(+9.21%)
Dec 16, 2010	12.61	12.69	12.57	12.61	367,820	+0.08(+0.63%)
Dec 15, 2010	12.58	12.65	12.46	12.53	788,636	+0.00(+0.00%)
Dec 14, 2010	12.70	13.00	12.50	12.53	1,011,675	-0.07(-0.55%)
Dec 13, 2010	12.70	12.80	12.55	12.60	526,628	-0.08(-0.62%)
Dec 10, 2010	12.36	12.77	12.27	12.68	602,839	+0.42(+3.45%)
Dec 09, 2010	12.28	12.37	12.19	12.25	315,602	+0.02(+0.18%)
Dec 08, 2010	12.24	12.37	12.04	12.23	393,989	+0.11(+0.87%)
Dec 07, 2010	12.35	12.56	12.12	12.13	531,900	-0.06(-0.48%)
Dec 06, 2010	11.96	12.28	11.94	12.19	415,695	+0.15(+1.23%)
Dec 03, 2010	11.99	12.09	11.77	12.04	359,647	+0.00(+0.00%)
Dec 02, 2010	11.80	12.13	11.72	12.04	442,477	+0.33(+2.86%)
Dec 01, 2010	11.71	12.10	11.64	11.70	515,121	+0.21(+1.80%)
Nov 30, 2010	11.40	11.54	11.27	11.50	557,845	-0.07(-0.60%)
Nov 29, 2010	11.49	11.59	11.32	11.57	359,770	-0.06(-0.51%)
Nov 26, 2010	11.55	11.75	11.46	11.62	196,938	+0.02(+0.17%)
Nov 24, 2010	11.42	11.61	11.61	11.61	478,036	+0.31(+2.79%)
Nov 23, 2010	11.32	11.46	11.22	11.29	672,378	-0.17(-1.46%)
Nov 22, 2010	11.47	11.60	11.34	11.46	541,627	-0.04(-0.34%)
Nov 19, 2010	11.53	11.68	11.38	11.50	364,359	-0.08(-0.68%)
Nov 18, 2010	11.72	11.94	11.56	11.58	394,279	+0.10(+0.86%)
Nov 17, 2010	11.61	11.78	11.45	11.48	417,311	-0.05(-0.43%)
Nov 16, 2010	11.51	11.88	11.35	11.53	720,856	-0.17(-1.42%)
Nov 15, 2010	11.57	11.91	11.52	11.69	576,213	+0.13(+1.10%)
Nov 12, 2010	11.79	11.92	11.43	11.57	675,041	-0.30(-2.49%)
Nov 11, 2010	12.03	12.05	11.73	11.86	1,458,475	-0.29(-2.35%)
Nov 10, 2010	12.14	12.27	12.01	12.15	691,761	+0.04(+0.33%)
Nov 09, 2010	12.46	12.79	12.05	12.11	1,881,980	-0.29(-2.30%)
Nov 08, 2010	12.73	12.76	12.25	12.39	1,806,404	-0.39(-3.08%)
Nov 05, 2010	13.03	13.08	12.74	12.79	814,878	-0.21(-1.59%)
Nov 04, 2010	12.83	13.08	12.74	12.99	711,623	+0.39(+3.13%)
Nov 03, 2010	12.76	12.99	12.41	12.60	1,106,320	-0.18(-1.39%)
Nov 02, 2010	12.53	12.83	12.28	12.78	1,131,289	+0.39(+3.18%)
Nov 01, 2010	14.16	14.30	12.32	12.38	3,724,839	-1.75(-12.40%)
Oct 29, 2010	14.10	14.48	14.02	14.13	447,805	+0.00(+0.00%)
Oct 28, 2010	14.76	14.76	13.91	14.13	350,953	-0.53(-3.62%)
Oct 27, 2010	14.20	14.70	14.05	14.67	341,403	+0.36(+2.55%)
Oct 25, 2010	14.23	14.51	14.09	14.30	407,750	+0.16(+1.11%)
Oct 22, 2010	13.71	14.22	13.53	14.14	656,319	+0.43(+3.16%)
Oct 21, 2010	14.19	14.32	13.16	13.71	905,216	-0.39(-2.79%)
Oct 20, 2010	13.81	14.48	13.80	14.11	808,167	+0.24(+1.70%)
Oct 19, 2010	14.63	14.77	13.86	13.87	809,355	-1.02(-6.87%)
Oct 18, 2010	14.55	14.96	14.27	14.89	697,665	+0.43(+3.00%)
Oct 15, 2010	14.74	14.89	14.23	14.46	820,578	-0.03(-0.20%)
Oct 14, 2010	13.95	14.59	13.72	14.49	956,638	+0.57(+4.10%)
Oct 13, 2010	13.55	14.12	13.55	13.92	885,333	+0.46(+3.40%)
Oct 12, 2010	12.88	13.56	12.62	13.46	1,047,710	+0.57(+4.39%)
Oct 11, 2010	12.76	13.05	12.54	12.89	550,910	+0.22(+1.71%)
Oct 08, 2010	12.91	12.97	12.53	12.68	540,927	-0.20(-1.53%)
Oct 07, 2010	13.07	13.13	12.72	12.87	223,382	-0.05(-0.38%)
Oct 06, 2010	12.94	13.06	12.76	12.92	321,402	-0.02(-0.15%)
Oct 05, 2010	12.79	13.16	12.59	12.94	424,874	+0.38(+3.06%)
Oct 04, 2010	12.78	12.98	12.41	12.56	399,364	-0.29(-2.22%)
Oct 01, 2010	13.02	13.09	12.65	12.85	359,189	-0.01(-0.08%)
Sep 30, 2010	13.06	13.20	12.37	12.86	602,477	-0.09(-0.68%)
Sep 29, 2010	12.70	13.02	12.64	12.94	640,395	+0.30(+2.33%)
Sep 28, 2010	12.60	12.72	12.07	12.65	516,198	+0.12(+0.94%)
Sep 27, 2010	12.49	12.71	12.37	12.53	367,456	+0.10(+0.79%)
Sep 24, 2010	12.06	12.44	12.00	12.43	1,371,570	+0.62(+5.25%)
Sep 23, 2010	12.00	12.38	11.72	11.81	1,238,417	-0.30(-2.44%)
Sep 22, 2010	13.59	13.60	11.99	12.11	1,992,886	-1.87(-13.38%)
Sep 21, 2010	13.64	14.16	13.49	13.98	750,099	+0.36(+2.68%)
Sep 20, 2010	13.41	13.73	13.27	13.61	595,143	+0.22(+1.65%)
Sep 17, 2010	14.14	14.22	13.09	13.39	1,879,192	-0.81(-5.72%)
Sep 15, 2010	14.54	14.55	14.02	14.20	459,801	-0.45(-3.09%)
Sep 14, 2010	14.36	14.81	14.17	14.66	406,599	+0.30(+2.06%)
Sep 13, 2010	14.08	15.02	14.08	14.36	698,073	+0.44(+3.18%)
Sep 10, 2010	13.96	14.08	13.87	13.92	570,228	-0.01(-0.07%)
Sep 09, 2010	14.16	14.19	13.53	13.93	605,983	-0.03(-0.21%)
Sep 08, 2010	14.75	14.79	13.57	13.96	1,303,345	-0.79(-5.34%)
Sep 07, 2010	15.31	15.33	14.68	14.75	889,082	-0.72(-4.65%)
Sep 03, 2010	15.21	15.85	15.17	15.46	751,814	+0.40(+2.68%)
Sep 02, 2010	14.28	15.15	14.19	15.06	634,250	+0.78(+5.44%)
Sep 01, 2010	14.19	14.67	14.11	14.28	465,408	+0.41(+2.98%)
Aug 31, 2010	14.45	14.56	13.63	13.87	580,956	-0.59(-4.08%)
Aug 30, 2010	15.01	15.43	14.34	14.46	462,619	-0.64(-4.24%)
Aug 27, 2010	14.77	15.13	14.40	15.10	379,659	+0.57(+3.93%)
Aug 26, 2010	15.18	15.35	14.50	14.53	366,475	-0.53(-3.53%)
Aug 25, 2010	14.67	15.10	14.15	15.06	568,683	+0.24(+1.59%)
Aug 24, 2010	14.87	15.10	14.61	14.82	505,449	-0.34(-2.27%)
Aug 23, 2010	15.46	15.72	15.06	15.17	286,512	-0.16(-1.03%)
Aug 20, 2010	15.63	15.88	15.29	15.33	294,573	-0.33(-2.14%)
Aug 19, 2010	16.18	16.38	15.64	15.66	454,926	-0.65(-3.98%)
Aug 18, 2010	15.92	16.43	15.77	16.31	383,762	+0.29(+1.78%)
Aug 17, 2010	15.76	16.44	15.76	16.02	281,364	+0.40(+2.58%)
Aug 16, 2010	15.00	15.80	14.83	15.62	323,494	+0.47(+3.12%)
Aug 13, 2010	15.25	15.50	15.12	15.15	420,921	-0.09(-0.58%)
Aug 12, 2010	15.29	15.29	14.69	15.24	962,054	-0.47(-3.01%)
Aug 11, 2010	16.48	16.54	15.50	15.71	558,717	-1.21(-7.16%)
Aug 10, 2010	17.18	17.26	16.63	16.92	260,305	-0.55(-3.15%)
Aug 09, 2010	17.01	17.50	16.62	17.47	495,765	+0.55(+3.26%)
Aug 06, 2010	17.20	17.39	16.58	16.92	473,668	-0.66(-3.75%)
Aug 05, 2010	17.76	17.76	17.26	17.58	224,933	-0.30(-1.65%)
Aug 04, 2010	17.56	17.94	17.28	17.88	388,305	+0.37(+2.14%)
Aug 03, 2010	17.47	17.92	17.38	17.50	596,915	-0.06(-0.34%)