Capital Product Part (NQ: CPLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	14.25	14.45	13.82	14.43	137,350	+0.16(+1.11%)
Sep 29, 2011	14.56	14.56	14.00	14.27	45,473	+0.29(+2.10%)
Sep 28, 2011	14.40	14.81	13.87	13.97	65,448	-0.29(-2.06%)
Sep 27, 2011	14.27	14.54	13.88	14.27	136,957	+0.61(+4.46%)
Sep 26, 2011	13.68	13.88	13.55	13.66	31,400	+0.05(+0.33%)
Sep 23, 2011	13.73	14.04	13.50	13.61	33,713	-0.02(-0.17%)
Sep 22, 2011	14.45	14.45	13.18	13.64	89,446	-0.43(-3.05%)
Sep 21, 2011	14.36	14.61	14.00	14.06	43,681	-0.43(-2.96%)
Sep 20, 2011	14.58	14.83	14.14	14.49	69,960	+0.02(+0.16%)
Sep 19, 2011	14.49	14.61	13.95	14.47	46,023	-0.20(-1.38%)
Sep 16, 2011	15.17	15.58	14.34	14.67	64,129	-0.50(-3.27%)
Sep 15, 2011	14.56	15.17	14.31	15.17	130,060	+0.88(+6.16%)
Sep 14, 2011	13.91	14.40	13.77	14.29	37,836	+0.43(+3.09%)
Sep 13, 2011	13.57	14.04	13.57	13.86	44,949	+0.27(+1.99%)
Sep 12, 2011	14.15	14.27	13.18	13.59	64,283	-0.74(-5.20%)
Sep 09, 2011	14.72	14.99	14.18	14.34	51,228	-0.41(-2.76%)
Sep 08, 2011	14.67	15.03	14.40	14.74	51,096	+0.20(+1.40%)
Sep 07, 2011	13.57	14.70	13.57	14.54	48,688	+1.17(+8.78%)
Sep 06, 2011	13.43	13.43	12.98	13.36	68,743	-0.32(-2.31%)
Sep 02, 2011	14.45	14.45	13.52	13.68	88,993	-1.08(-7.34%)
Sep 01, 2011	15.28	15.30	14.74	14.76	36,085	-0.59(-3.82%)
Aug 31, 2011	15.22	15.53	14.90	15.35	49,414	+0.23(+1.49%)
Aug 30, 2011	15.24	15.31	14.95	15.13	47,365	-0.23(-1.47%)
Aug 29, 2011	15.08	15.49	14.56	15.35	76,484	+0.65(+4.45%)
Aug 26, 2011	14.31	14.70	13.66	14.70	96,619	+0.45(+3.17%)
Aug 25, 2011	14.18	14.42	14.00	14.25	31,885	+0.16(+1.12%)
Aug 24, 2011	13.93	14.27	13.82	14.09	60,300	+0.23(+1.63%)
Aug 23, 2011	14.34	14.34	13.77	13.86	87,513	-0.56(-3.91%)
Aug 22, 2011	14.47	14.67	13.75	14.43	82,861	+0.20(+1.43%)
Aug 19, 2011	14.63	14.92	14.18	14.22	61,253	-0.47(-3.23%)
Aug 18, 2011	15.28	15.40	14.36	14.70	75,204	-0.65(-4.26%)
Aug 17, 2011	15.62	15.78	15.10	15.35	111,193	+0.00(+0.00%)
Aug 16, 2011	15.58	15.78	15.13	15.35	127,149	-0.52(-3.27%)
Aug 15, 2011	13.86	15.96	13.48	15.87	207,196	+2.46(+18.35%)
Aug 12, 2011	14.20	14.22	13.34	13.41	91,234	-0.27(-1.98%)
Aug 11, 2011	12.85	14.06	12.67	13.68	117,104	+0.88(+6.88%)
Aug 10, 2011	12.71	13.09	12.19	12.80	124,842	+0.32(+2.53%)
Aug 09, 2011	11.87	12.71	10.95	12.48	379,252	+1.44(+13.09%)
Aug 08, 2011	12.19	12.48	10.95	11.04	439,057	-1.92(-14.81%)
Aug 05, 2011	15.80	16.23	12.96	12.96	552,002	-2.71(-17.29%)
Aug 04, 2011	17.27	17.27	15.19	15.67	229,542	-1.60(-9.28%)
Aug 03, 2011	17.65	17.80	16.75	17.27	119,877	-0.43(-2.42%)
Aug 02, 2011	18.42	18.49	17.52	17.70	175,826	-0.13(-0.73%)
Aug 01, 2011	18.64	19.30	17.57	17.83	270,420	+0.13(+0.74%)
Jul 29, 2011	17.11	17.79	16.91	17.70	137,906	+0.24(+1.38%)
Jul 28, 2011	17.65	17.92	17.00	17.46	104,478	-0.09(-0.50%)
Jul 27, 2011	17.83	17.98	17.28	17.54	129,643	-0.29(-1.60%)
Jul 26, 2011	18.55	18.60	17.54	17.83	257,151	-0.75(-4.01%)
Jul 25, 2011	18.82	18.82	18.47	18.57	57,688	-0.35(-1.85%)
Jul 22, 2011	18.71	19.28	18.60	18.93	59,382	+0.11(+0.58%)
Jul 21, 2011	18.82	19.08	18.38	18.82	70,086	+0.07(+0.35%)
Jul 20, 2011	19.30	19.43	18.73	18.75	60,107	-0.50(-2.62%)
Jul 19, 2011	19.41	19.56	19.21	19.25	43,890	+0.02(+0.11%)
Jul 18, 2011	19.50	19.69	19.08	19.23	39,308	-0.24(-1.24%)
Jul 15, 2011	19.19	19.74	19.19	19.47	20,809	+0.31(+1.60%)
Jul 14, 2011	19.61	19.78	19.12	19.17	22,868	-0.31(-1.58%)
Jul 13, 2011	19.54	20.29	19.34	19.47	52,976	+0.07(+0.34%)
Jul 12, 2011	19.32	19.85	18.77	19.41	43,822	-0.07(-0.34%)
Jul 11, 2011	19.89	20.14	18.97	19.47	98,778	-0.70(-3.48%)
Jul 08, 2011	20.11	20.42	19.85	20.18	49,793	+0.04(+0.22%)
Jul 07, 2011	20.13	20.68	20.07	20.13	33,338	+0.04(+0.22%)
Jul 06, 2011	20.42	20.54	19.87	20.09	37,772	-0.31(-1.51%)
Jul 05, 2011	19.98	20.72	19.96	20.40	141,401	+0.53(+2.65%)
Jul 01, 2011	20.15	20.15	19.85	19.87	12,318	-0.18(-0.88%)
Jun 30, 2011	19.74	20.26	19.63	20.04	46,727	+0.37(+1.90%)
Jun 29, 2011	19.32	20.20	19.21	19.67	60,398	+0.31(+1.59%)
Jun 28, 2011	19.39	20.00	18.99	19.36	46,848	+0.26(+1.38%)
Jun 27, 2011	19.01	19.41	18.42	19.10	60,990	+0.13(+0.69%)
Jun 24, 2011	19.56	19.74	18.86	18.97	24,873	-0.37(-1.93%)
Jun 23, 2011	19.43	19.43	18.82	19.34	47,666	-0.35(-1.78%)
Jun 22, 2011	19.72	19.96	19.04	19.69	92,205	+0.81(+4.30%)
Jun 21, 2011	18.64	19.61	18.62	18.88	58,652	+0.37(+2.01%)
Jun 20, 2011	18.49	18.62	18.09	18.51	45,902	+0.53(+2.93%)
Jun 17, 2011	18.05	18.71	17.85	17.98	44,554	+0.09(+0.49%)
Jun 16, 2011	17.83	18.55	17.70	17.89	36,200	-0.02(-0.12%)
Jun 15, 2011	17.81	18.66	17.54	17.92	50,233	-0.09(-0.49%)
Jun 14, 2011	17.48	18.07	17.48	18.00	65,799	+0.72(+4.19%)
Jun 13, 2011	17.70	18.00	17.24	17.28	65,544	-0.44(-2.48%)
Jun 10, 2011	17.83	18.36	17.57	17.72	61,378	-0.26(-1.46%)
Jun 09, 2011	17.63	18.29	17.50	17.98	100,321	+0.37(+2.12%)
Jun 08, 2011	18.31	18.37	17.37	17.61	99,563	-0.70(-3.83%)
Jun 07, 2011	18.20	18.51	17.79	18.31	154,128	+0.02(+0.12%)
Jun 06, 2011	18.84	18.97	17.98	18.29	141,989	-0.75(-3.92%)
Jun 03, 2011	19.45	19.47	18.86	19.04	67,122	-1.54(-7.46%)
May 24, 2011	20.81	21.14	20.42	20.57	72,946	-0.22(-1.05%)
May 23, 2011	21.27	21.27	20.46	20.79	81,418	-0.57(-2.67%)
May 20, 2011	21.75	21.89	21.34	21.36	85,130	-0.46(-2.11%)
May 19, 2011	22.17	22.34	21.60	21.82	48,396	-0.22(-1.00%)
May 18, 2011	21.69	22.64	21.36	22.04	109,094	+0.13(+0.60%)
May 17, 2011	21.91	22.19	21.45	21.91	49,000	+0.04(+0.20%)
May 16, 2011	21.93	22.26	21.49	21.86	73,550	-0.03(-0.15%)
May 13, 2011	21.62	22.26	21.12	21.90	109,416	+0.14(+0.66%)
May 12, 2011	21.97	21.97	21.38	21.75	42,807	-0.24(-1.10%)
May 11, 2011	22.11	22.11	21.49	22.00	65,368	-0.02(-0.10%)
May 10, 2011	22.22	22.22	21.69	22.02	136,778	+0.18(+0.80%)
May 09, 2011	22.43	22.43	21.69	21.84	86,517	-0.46(-2.06%)
May 06, 2011	21.45	22.43	21.45	22.30	231,116	+0.44(+2.01%)
May 05, 2011	24.10	24.10	20.99	21.86	407,628	-2.34(-9.67%)
May 04, 2011	24.38	24.46	23.11	24.21	129,178	-0.11(-0.44%)
May 03, 2011	24.16	24.33	23.86	24.31	50,503	+0.13(+0.53%)
May 02, 2011	24.01	24.36	23.78	24.18	49,788	-0.11(-0.44%)
Apr 29, 2011	23.95	24.29	23.63	24.29	68,917	+0.34(+1.44%)
Apr 28, 2011	23.99	23.99	23.84	23.95	57,450	-0.06(-0.27%)
Apr 27, 2011	23.99	24.06	23.93	24.01	31,419	+0.04(+0.18%)
Apr 26, 2011	24.08	24.12	23.80	23.97	68,820	-0.11(-0.45%)
Apr 25, 2011	24.01	24.23	23.86	24.08	71,885	+0.32(+1.36%)
Apr 21, 2011	23.20	23.86	22.98	23.75	74,978	+0.73(+3.17%)
Apr 20, 2011	23.22	23.22	22.44	23.02	166,038	-0.13(-0.56%)
Apr 19, 2011	22.87	23.41	22.87	23.15	48,568	+0.26(+1.13%)
Apr 18, 2011	23.02	23.09	22.55	22.90	40,242	-0.28(-1.20%)
Apr 15, 2011	23.22	23.26	22.98	23.17	28,607	-0.06(-0.28%)
Apr 14, 2011	22.92	23.50	22.77	23.24	51,160	+0.30(+1.31%)
Apr 13, 2011	22.70	23.22	22.21	22.94	77,929	+0.19(+0.85%)
Apr 12, 2011	23.63	23.63	22.01	22.75	96,239	-0.88(-3.73%)
Apr 11, 2011	23.86	24.12	23.54	23.63	52,881	-0.15(-0.63%)
Apr 08, 2011	23.69	23.93	23.65	23.78	42,435	+0.15(+0.64%)
Apr 07, 2011	23.67	23.86	23.54	23.63	84,469	+0.00(+0.00%)
Apr 06, 2011	23.60	23.69	23.52	23.63	77,135	+0.04(+0.18%)
Apr 05, 2011	22.92	23.58	22.55	23.58	79,256	+0.69(+3.00%)
Apr 04, 2011	22.83	23.09	22.79	22.90	55,567	-0.04(-0.19%)
Apr 01, 2011	22.90	23.09	22.27	22.94	121,172	+0.15(+0.66%)
Mar 31, 2011	22.66	23.22	22.24	22.79	65,083	+0.21(+0.95%)
Mar 30, 2011	22.57	22.66	21.91	22.57	77,697	+0.67(+3.04%)
Mar 29, 2011	22.06	22.25	21.91	21.91	47,824	-0.06(-0.29%)
Mar 28, 2011	22.25	22.29	21.82	21.97	69,696	-0.15(-0.68%)
Mar 25, 2011	21.48	22.27	21.46	22.12	89,417	+0.60(+2.79%)
Mar 24, 2011	21.46	21.69	21.46	21.52	39,105	+0.02(+0.10%)
Mar 23, 2011	21.35	21.59	21.35	21.50	33,875	+0.06(+0.30%)
Mar 22, 2011	21.33	21.48	21.05	21.43	33,400	+0.04(+0.20%)
Mar 21, 2011	21.20	21.43	20.98	21.39	59,151	+0.54(+2.57%)
Mar 18, 2011	20.85	21.03	20.47	20.85	42,601	+0.02(+0.10%)
Mar 17, 2011	20.38	20.87	20.21	20.83	65,283	+0.62(+3.08%)
Mar 16, 2011	19.97	20.45	19.89	20.21	58,224	+0.13(+0.65%)
Mar 15, 2011	20.19	20.32	19.82	20.08	101,896	-0.34(-1.69%)
Mar 14, 2011	20.45	20.55	20.30	20.43	45,304	-0.11(-0.52%)
Mar 11, 2011	20.34	20.79	20.30	20.53	27,273	+0.02(+0.10%)
Mar 10, 2011	20.88	20.88	20.34	20.51	83,717	-0.41(-1.95%)
Mar 09, 2011	20.79	21.13	20.79	20.92	43,091	+0.04(+0.21%)
Mar 08, 2011	20.62	20.88	20.38	20.88	49,377	+0.19(+0.93%)
Mar 07, 2011	20.77	21.11	20.48	20.68	33,318	+0.02(+0.10%)
Mar 04, 2011	20.70	20.85	20.40	20.66	53,673	+0.09(+0.42%)
Mar 03, 2011	20.66	20.88	20.08	20.58	92,258	-0.02(-0.10%)
Mar 02, 2011	19.78	20.83	19.78	20.60	98,320	-0.30(-1.44%)
Mar 01, 2011	20.81	21.16	20.81	20.90	51,016	+0.02(+0.10%)
Feb 28, 2011	21.24	21.31	20.81	20.88	87,803	-0.34(-1.62%)
Feb 25, 2011	21.26	21.41	21.18	21.22	72,905	-0.04(-0.20%)
Feb 24, 2011	21.07	21.31	21.07	21.26	72,832	+0.19(+0.92%)
Feb 23, 2011	21.16	21.41	21.05	21.07	103,545	-0.19(-0.91%)
Feb 22, 2011	21.07	21.28	20.85	21.26	107,423	+0.19(+0.92%)
Feb 18, 2011	20.85	21.37	20.85	21.07	44,801	+0.11(+0.51%)
Feb 17, 2011	21.31	21.31	20.92	20.96	38,384	-0.30(-1.41%)
Feb 16, 2011	21.26	21.37	21.07	21.26	60,083	+0.13(+0.61%)
Feb 15, 2011	21.13	21.24	20.62	21.13	47,777	+0.02(+0.10%)
Feb 14, 2011	20.81	21.16	20.77	21.11	54,999	+0.26(+1.24%)
Feb 11, 2011	20.60	21.18	20.51	20.85	51,443	+0.09(+0.41%)
Feb 10, 2011	20.83	21.01	20.51	20.77	73,700	-0.15(-0.72%)
Feb 09, 2011	20.62	21.16	20.58	20.92	93,954	+0.32(+1.56%)
Feb 08, 2011	20.64	20.83	20.45	20.60	66,480	-0.04(-0.21%)
Feb 07, 2011	20.53	20.75	20.51	20.64	65,017	+0.06(+0.31%)
Feb 04, 2011	20.75	20.90	20.40	20.58	73,498	-0.17(-0.83%)
Feb 03, 2011	20.55	20.83	20.45	20.75	76,447	+0.04(+0.21%)
Feb 02, 2011	21.22	21.33	20.47	20.70	131,155	-0.70(-3.29%)
Feb 01, 2011	21.30	21.60	21.20	21.41	208,515	+0.13(+0.59%)
Jan 31, 2011	20.99	21.28	20.67	21.28	129,930	+0.46(+2.22%)
Jan 28, 2011	20.76	20.88	20.57	20.82	90,093	+0.23(+1.12%)
Jan 27, 2011	20.46	20.99	20.46	20.59	161,749	+0.29(+1.45%)
Jan 26, 2011	20.25	20.61	20.15	20.30	82,080	+0.15(+0.73%)
Jan 25, 2011	20.84	20.93	19.96	20.15	149,269	-0.76(-3.61%)
Jan 24, 2011	20.95	21.11	20.76	20.90	85,639	+0.02(+0.10%)
Jan 21, 2011	20.30	20.93	20.11	20.88	96,923	+0.82(+4.08%)
Jan 20, 2011	20.74	20.90	20.04	20.06	316,067	-0.84(-4.02%)
Jan 19, 2011	21.53	21.58	20.78	20.90	128,430	-0.59(-2.73%)
Jan 18, 2011	20.97	21.62	20.97	21.49	178,530	+0.44(+2.09%)
Jan 14, 2011	21.09	21.16	20.99	21.05	137,172	+0.04(+0.20%)
Jan 13, 2011	20.88	21.16	20.67	21.01	79,373	+0.19(+0.91%)
Jan 12, 2011	20.78	20.90	20.67	20.82	49,901	+0.02(+0.10%)
Jan 11, 2011	20.74	20.97	20.53	20.80	69,053	+0.21(+1.02%)
Jan 10, 2011	20.53	20.68	20.25	20.59	62,785	-0.13(-0.61%)
Jan 07, 2011	20.86	20.88	20.63	20.72	77,258	-0.04(-0.20%)
Jan 06, 2011	20.57	20.88	20.57	20.76	78,339	+0.14(+0.66%)
Jan 05, 2011	20.61	20.84	20.46	20.62	78,482	+0.12(+0.56%)
Jan 04, 2011	20.53	20.59	20.21	20.51	118,780	+0.34(+1.66%)
Jan 03, 2011	20.46	20.95	20.11	20.17	149,260	-0.15(-0.72%)
Dec 31, 2010	20.46	20.46	20.11	20.32	91,714	-0.15(-0.72%)
Dec 30, 2010	20.36	20.46	19.98	20.46	60,612	+0.08(+0.41%)
Dec 29, 2010	20.13	20.42	20.06	20.38	57,225	+0.19(+0.94%)
Dec 28, 2010	19.94	20.34	19.90	20.19	96,850	+0.25(+1.26%)
Dec 27, 2010	20.00	20.04	19.83	19.94	53,570	+0.04(+0.21%)
Dec 23, 2010	20.04	20.04	19.77	19.90	53,426	-0.15(-0.73%)
Dec 22, 2010	19.73	20.06	19.62	20.04	86,394	+0.27(+1.38%)
Dec 21, 2010	19.69	19.81	19.46	19.77	76,199	+0.15(+0.75%)
Dec 20, 2010	19.67	19.71	19.33	19.62	123,042	+0.29(+1.52%)
Dec 17, 2010	19.73	19.73	19.33	19.33	134,354	-0.38(-1.92%)
Dec 16, 2010	18.81	19.85	18.68	19.71	245,498	+0.94(+5.03%)
Dec 15, 2010	18.87	18.97	18.68	18.76	84,103	-0.02(-0.11%)
Dec 14, 2010	18.81	18.85	18.64	18.78	137,456	+0.06(+0.34%)
Dec 13, 2010	18.60	18.80	18.60	18.72	91,266	+0.11(+0.56%)
Dec 10, 2010	18.47	18.64	18.39	18.62	84,051	+0.13(+0.68%)
Dec 09, 2010	18.39	18.55	18.36	18.49	76,462	+0.10(+0.57%)
Dec 08, 2010	18.47	18.51	18.28	18.39	62,017	-0.08(-0.45%)
Dec 07, 2010	18.26	18.47	18.13	18.47	130,874	+0.34(+1.85%)
Dec 06, 2010	17.50	18.15	17.44	18.13	81,754	+0.50(+2.86%)
Dec 03, 2010	17.36	17.76	17.36	17.63	71,748	+0.19(+1.08%)
Dec 02, 2010	17.78	17.78	17.42	17.44	93,604	-0.27(-1.54%)
Dec 01, 2010	17.73	17.73	17.57	17.71	79,890	+0.06(+0.36%)
Nov 30, 2010	17.69	17.71	17.61	17.65	55,609	+0.02(+0.12%)
Nov 29, 2010	17.46	17.71	17.46	17.63	48,825	+0.17(+0.96%)
Nov 26, 2010	17.84	17.84	17.44	17.46	24,239	-0.34(-1.89%)
Nov 24, 2010	17.63	17.80	17.80	17.80	32,722	+0.17(+0.95%)
Nov 23, 2010	17.50	17.65	17.41	17.63	53,036	-0.10(-0.59%)
Nov 22, 2010	17.84	17.84	17.64	17.73	40,384	-0.04(-0.24%)
Nov 19, 2010	17.73	17.78	17.21	17.78	38,490	-0.04(-0.24%)
Nov 18, 2010	17.57	17.88	17.57	17.82	70,150	+0.50(+2.91%)
Nov 17, 2010	17.32	17.50	17.13	17.32	65,611	+0.13(+0.73%)
Nov 16, 2010	17.80	17.80	17.11	17.19	143,783	-0.59(-3.31%)
Nov 15, 2010	18.13	18.13	17.78	17.78	86,294	-0.25(-1.40%)
Nov 12, 2010	17.99	18.18	17.88	18.03	47,406	-0.10(-0.58%)
Nov 11, 2010	18.09	18.18	17.99	18.13	59,368	-0.08(-0.46%)
Nov 10, 2010	18.01	18.26	17.97	18.22	90,836	+0.21(+1.17%)
Nov 09, 2010	18.15	18.34	17.94	18.01	135,075	-0.08(-0.46%)
Nov 08, 2010	18.26	18.36	18.05	18.09	136,401	-0.17(-0.92%)
Nov 05, 2010	18.05	18.39	17.94	18.26	104,621	+0.17(+0.93%)
Nov 04, 2010	18.09	18.32	18.01	18.09	107,514	-0.02(-0.12%)
Nov 03, 2010	18.05	18.32	18.01	18.11	115,743	-0.10(-0.55%)
Nov 02, 2010	18.23	18.29	18.13	18.21	224,284	+0.08(+0.45%)
Nov 01, 2010	18.31	18.31	18.09	18.13	161,273	+0.04(+0.23%)
Oct 29, 2010	18.36	18.38	17.89	18.09	157,918	-0.10(-0.56%)
Oct 28, 2010	18.17	18.34	18.17	18.19	130,790	+0.00(+0.00%)
Oct 27, 2010	17.99	18.21	17.82	18.19	122,399	+0.41(+2.30%)
Oct 25, 2010	17.70	17.91	17.68	17.78	319,833	+0.08(+0.46%)
Oct 22, 2010	17.72	18.03	17.70	17.70	139,986	+0.00(+0.00%)
Oct 21, 2010	17.84	17.89	17.58	17.70	70,274	-0.08(-0.46%)
Oct 20, 2010	17.66	17.86	17.58	17.78	79,284	+0.25(+1.40%)
Oct 19, 2010	17.60	17.91	17.48	17.54	83,044	-0.27(-1.49%)
Oct 18, 2010	17.93	18.09	17.60	17.80	115,386	-0.08(-0.46%)
Oct 15, 2010	18.09	18.19	17.84	17.89	93,714	-0.02(-0.11%)
Oct 14, 2010	18.03	18.29	17.70	17.91	142,151	-0.20(-1.13%)
Oct 13, 2010	18.01	18.21	17.99	18.11	250,220	+0.14(+0.80%)
Oct 12, 2010	17.62	18.15	17.48	17.97	327,046	+0.35(+1.97%)
Oct 11, 2010	17.56	17.70	17.48	17.62	84,028	+0.14(+0.82%)
Oct 08, 2010	17.39	17.56	17.31	17.48	67,143	+0.00(+0.00%)
Oct 07, 2010	17.56	17.56	17.37	17.48	61,626	-0.08(-0.47%)
Oct 06, 2010	17.27	17.58	17.19	17.56	113,782	+0.18(+1.06%)
Oct 05, 2010	17.13	17.37	17.05	17.37	91,630	+0.39(+2.29%)
Oct 04, 2010	17.07	17.13	16.97	16.99	63,698	-0.04(-0.24%)