Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	26.74	26.74	25.88	26.44	7,709,322	-0.28(-1.04%)
May 30, 2012	27.46	27.46	26.38	26.72	10,415,318	-0.97(-3.51%)
May 29, 2012	27.32	27.95	27.32	27.69	4,607,262	+0.45(+1.67%)
May 25, 2012	27.29	27.41	27.10	27.24	4,862,838	-0.05(-0.18%)
May 24, 2012	27.94	28.05	26.93	27.29	9,005,122	-0.53(-1.89%)
May 23, 2012	27.39	27.95	27.15	27.81	6,066,748	+0.15(+0.56%)
May 22, 2012	27.74	27.96	27.46	27.66	5,412,450	-0.07(-0.25%)
May 21, 2012	27.21	27.94	26.97	27.73	7,485,136	+0.66(+2.43%)
May 18, 2012	27.14	27.40	26.95	27.07	11,476,438	+0.08(+0.30%)
May 17, 2012	27.40	27.50	26.95	26.99	8,249,934	-0.42(-1.52%)
May 16, 2012	27.75	27.92	27.38	27.41	7,705,233	-0.38(-1.36%)
May 15, 2012	27.34	28.16	27.34	27.78	9,733,052	+0.53(+1.93%)
May 14, 2012	27.46	27.64	27.23	27.26	7,316,582	-0.57(-2.04%)
May 11, 2012	27.65	27.97	27.46	27.82	9,607,179	+0.11(+0.39%)
May 10, 2012	27.66	27.77	27.24	27.71	11,725,749	+0.21(+0.76%)
May 09, 2012	26.82	27.59	26.60	27.51	11,514,322	+0.13(+0.48%)
May 08, 2012	26.08	27.47	25.95	27.37	31,839,202	+1.82(+7.10%)
May 07, 2012	27.69	27.81	25.29	25.56	83,851,424	-6.06(-19.18%)
May 04, 2012	32.00	32.09	31.56	31.62	7,309,425	-0.65(-2.01%)
May 03, 2012	33.05	33.05	32.21	32.27	5,381,471	-0.79(-2.40%)
May 02, 2012	33.02	33.21	32.82	33.07	3,782,730	-0.25(-0.74%)
May 01, 2012	33.28	33.67	33.08	33.31	2,967,812	+0.02(+0.07%)
Apr 30, 2012	33.53	33.59	33.08	33.29	3,480,176	-0.30(-0.88%)
Apr 27, 2012	33.56	33.87	33.09	33.58	2,659,512	+0.26(+0.79%)
Apr 26, 2012	32.71	33.52	32.58	33.32	4,341,340	+0.59(+1.79%)
Apr 25, 2012	32.78	33.13	32.54	32.74	5,541,295	-0.13(-0.39%)
Apr 24, 2012	32.74	33.25	32.63	32.86	5,324,676	+0.28(+0.86%)
Apr 23, 2012	32.19	32.74	31.77	32.58	7,815,762	+0.07(+0.22%)
Apr 20, 2012	32.78	32.92	32.49	32.51	5,431,495	-0.13(-0.40%)
Apr 19, 2012	32.92	33.20	32.49	32.64	5,682,979	-0.35(-1.06%)
Apr 18, 2012	33.47	33.58	32.89	32.99	4,806,393	-0.72(-2.13%)
Apr 17, 2012	33.23	33.87	33.15	33.71	4,354,618	+0.70(+2.13%)
Apr 16, 2012	33.63	33.78	32.88	33.00	5,984,748	-0.50(-1.49%)
Apr 13, 2012	33.54	34.18	33.23	33.50	13,390,422	-1.34(-3.86%)
Apr 12, 2012	34.40	34.89	34.32	34.85	3,666,958	+0.63(+1.84%)
Apr 11, 2012	34.16	34.70	34.04	34.22	4,082,728	+0.25(+0.74%)
Apr 10, 2012	34.38	34.48	33.89	33.97	5,259,519	-0.49(-1.44%)
Apr 09, 2012	34.54	34.58	34.20	34.46	3,546,107	-0.63(-1.79%)
Apr 05, 2012	34.53	35.10	34.40	35.09	3,404,934	+0.46(+1.32%)
Apr 04, 2012	34.29	34.73	34.21	34.63	3,687,140	-0.01(-0.04%)
Apr 03, 2012	34.81	34.91	34.40	34.64	3,771,945	-0.32(-0.91%)
Apr 02, 2012	34.83	35.34	34.55	34.96	4,297,572	+0.03(+0.08%)
Mar 30, 2012	34.93	35.10	34.49	34.93	3,991,604	+0.30(+0.85%)
Mar 29, 2012	34.49	34.67	34.23	34.64	3,495,926	-0.05(-0.13%)
Mar 28, 2012	35.06	35.06	34.52	34.68	3,473,673	-0.46(-1.30%)
Mar 27, 2012	35.38	35.41	35.11	35.14	3,147,735	-0.12(-0.33%)
Mar 26, 2012	34.85	35.27	34.63	35.26	3,184,365	+0.59(+1.69%)
Mar 23, 2012	34.74	34.95	34.37	34.67	4,121,471	+0.00(+0.01%)
Mar 22, 2012	34.69	34.75	34.39	34.67	4,414,727	-0.26(-0.74%)
Mar 21, 2012	34.37	34.97	34.27	34.93	4,200,077	+0.53(+1.54%)
Mar 20, 2012	34.33	34.43	34.05	34.40	3,348,493	-0.19(-0.55%)
Mar 19, 2012	34.80	34.91	34.47	34.59	2,729,458	-0.33(-0.94%)
Mar 16, 2012	34.76	34.97	34.73	34.91	7,517,055	+0.30(+0.85%)
Mar 15, 2012	34.09	34.66	34.07	34.62	4,389,720	+0.43(+1.26%)
Mar 14, 2012	34.27	34.46	34.04	34.19	4,976,277	-0.15(-0.42%)
Mar 13, 2012	33.14	34.34	33.12	34.33	7,675,156	+1.28(+3.89%)
Mar 12, 2012	32.90	33.13	32.68	33.05	2,521,529	+0.05(+0.14%)
Mar 09, 2012	33.07	33.13	32.88	33.00	3,815,607	-0.07(-0.22%)
Mar 08, 2012	32.46	33.15	32.43	33.08	4,168,764	+0.80(+2.49%)
Mar 07, 2012	32.06	32.36	31.85	32.27	2,687,829	+0.32(+0.99%)
Mar 06, 2012	32.13	32.39	31.85	31.95	4,548,088	-0.48(-1.47%)
Mar 05, 2012	32.23	32.51	32.21	32.43	4,164,686	+0.05(+0.14%)
Mar 02, 2012	32.46	32.52	32.15	32.39	3,184,075	-0.01(-0.04%)