Cerner Corp (NQ: CERN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	83.77	85.22	82.15	84.96	988,985	+0.56(+0.66%)
Oct 28, 2010	84.74	84.94	83.45	84.40	625,878	+0.32(+0.38%)
Oct 27, 2010	83.17	84.35	83.07	84.08	615,628	-0.88(-1.04%)
Oct 25, 2010	85.37	85.58	84.76	84.96	871,824	-0.27(-0.32%)
Oct 22, 2010	83.05	85.37	82.55	85.23	1,096,997	+2.03(+2.44%)
Oct 21, 2010	84.10	84.23	82.13	83.20	490,656	-0.83(-0.99%)
Oct 20, 2010	82.42	84.13	82.04	84.03	624,890	+1.65(+2.01%)
Oct 19, 2010	82.18	83.49	81.73	82.38	858,131	-0.53(-0.64%)
Oct 18, 2010	84.12	84.12	82.30	82.91	558,510	-0.75(-0.90%)
Oct 15, 2010	84.82	85.07	83.20	83.67	1,075,573	-0.76(-0.91%)
Oct 14, 2010	83.87	84.56	83.36	84.43	505,176	+0.62(+0.74%)
Oct 13, 2010	83.16	84.49	82.70	83.81	636,070	+1.07(+1.30%)
Oct 12, 2010	82.59	82.97	81.43	82.74	421,200	-0.14(-0.16%)
Oct 11, 2010	83.28	83.51	82.63	82.87	309,160	-0.55(-0.66%)
Oct 08, 2010	82.38	83.72	81.93	83.43	870,958	+1.33(+1.63%)
Oct 07, 2010	83.34	83.67	81.68	82.09	893,038	-1.04(-1.26%)
Oct 06, 2010	83.02	83.97	82.69	83.14	955,113	-0.19(-0.23%)
Oct 05, 2010	82.80	83.40	82.42	83.33	967,097	+1.37(+1.68%)
Oct 04, 2010	82.93	83.41	81.48	81.96	1,219,733	-0.30(-0.36%)
Oct 01, 2010	82.09	82.25	80.76	82.25	1,423,462	+1.01(+1.24%)
Sep 30, 2010	80.29	81.92	80.01	81.25	1,696,425	+1.43(+1.79%)
Sep 29, 2010	78.40	79.93	78.38	79.82	571,558	+1.00(+1.26%)
Sep 28, 2010	77.56	79.00	76.88	78.82	744,993	+1.44(+1.86%)
Sep 27, 2010	77.17	77.66	76.74	77.38	593,393	+0.03(+0.04%)
Sep 24, 2010	76.21	77.52	76.21	77.35	600,069	+1.42(+1.87%)
Sep 23, 2010	76.31	77.06	75.78	75.93	486,732	-1.00(-1.30%)
Sep 22, 2010	77.88	78.52	76.23	76.92	525,321	-1.08(-1.39%)
Sep 21, 2010	77.66	78.35	77.23	78.01	425,029	+0.05(+0.06%)
Sep 20, 2010	77.01	78.18	76.51	77.96	660,296	+1.36(+1.78%)
Sep 17, 2010	77.10	77.34	76.43	76.60	1,084,920	-0.33(-0.43%)
Sep 15, 2010	76.88	77.70	76.57	76.92	608,679	-0.32(-0.41%)
Sep 14, 2010	77.35	77.98	76.82	77.24	637,447	-0.51(-0.66%)
Sep 13, 2010	77.39	78.20	76.89	77.76	668,312	+0.73(+0.94%)
Sep 10, 2010	76.03	77.36	75.68	77.03	710,302	+1.11(+1.47%)
Sep 09, 2010	76.35	76.62	75.63	75.92	419,362	+0.19(+0.26%)
Sep 08, 2010	73.90	76.19	73.90	75.73	581,794	+1.83(+2.47%)
Sep 07, 2010	74.78	74.87	73.78	73.90	468,651	-1.05(-1.41%)
Sep 03, 2010	74.68	75.34	74.26	74.95	394,133	+0.84(+1.14%)
Sep 02, 2010	72.95	74.41	72.95	74.11	473,314	+0.85(+1.16%)
Sep 01, 2010	71.75	73.98	71.10	73.26	637,881	+2.79(+3.95%)
Aug 31, 2010	71.58	71.65	70.28	70.47	679,390	-1.39(-1.94%)
Aug 30, 2010	73.55	74.54	71.87	71.87	706,058	-0.37(-0.51%)
Aug 27, 2010	72.31	72.77	70.77	72.23	609,220	+0.21(+0.30%)
Aug 26, 2010	72.62	72.65	71.43	72.02	383,249	-0.63(-0.87%)
Aug 25, 2010	70.30	72.89	70.10	72.65	669,590	+1.70(+2.40%)
Aug 24, 2010	71.18	71.58	70.07	70.95	595,072	-0.92(-1.28%)
Aug 23, 2010	73.41	73.46	71.85	71.87	551,653	-1.02(-1.39%)
Aug 20, 2010	72.89	72.95	71.75	72.88	566,730	-0.03(-0.04%)
Aug 19, 2010	73.50	73.83	71.32	72.91	747,891	-0.49(-0.67%)
Aug 18, 2010	73.14	74.05	72.45	73.40	440,099	-0.22(-0.30%)
Aug 17, 2010	74.17	74.17	72.47	73.63	850,862	-0.08(-0.11%)
Aug 16, 2010	73.10	74.25	72.85	73.70	368,477	+0.11(+0.14%)
Aug 13, 2010	73.88	74.21	72.94	73.60	328,049	-0.48(-0.65%)
Aug 12, 2010	73.30	74.47	72.65	74.08	560,104	-0.30(-0.40%)
Aug 11, 2010	73.90	74.60	73.45	74.38	873,723	-0.46(-0.62%)
Aug 10, 2010	74.25	75.72	74.00	74.84	601,752	-0.11(-0.14%)
Aug 09, 2010	75.44	75.65	74.58	74.95	345,453	-0.35(-0.46%)
Aug 06, 2010	74.51	75.45	73.33	75.30	669,123	+0.19(+0.26%)
Aug 05, 2010	75.40	75.70	74.94	75.11	323,889	-0.64(-0.84%)
Aug 04, 2010	74.82	76.12	74.82	75.74	442,422	+0.62(+0.82%)
Aug 03, 2010	75.37	75.94	74.82	75.13	464,134	-0.65(-0.86%)
Aug 02, 2010	75.91	76.62	75.05	75.77	678,452	+0.85(+1.14%)
Jul 30, 2010	74.32	75.30	73.53	74.92	654,112	-0.08(-0.10%)
Jul 29, 2010	74.00	75.73	72.95	75.00	2,160,816	+2.15(+2.95%)
Jul 28, 2010	74.43	74.49	72.28	72.85	873,905	-1.29(-1.74%)
Jul 27, 2010	74.27	74.70	73.84	74.14	843,504	-0.14(-0.18%)
Jul 26, 2010	74.25	74.98	73.72	74.27	1,107,862	+0.11(+0.14%)
Jul 23, 2010	72.70	74.19	72.40	74.17	1,029,971	+1.04(+1.42%)
Jul 22, 2010	72.80	74.70	72.19	73.13	1,484,117	+1.98(+2.79%)
Jul 21, 2010	73.74	73.74	69.70	71.15	1,866,420	-2.67(-3.62%)
Jul 20, 2010	71.13	74.15	70.30	73.82	1,244,537	+1.87(+2.59%)
Jul 19, 2010	72.26	72.81	71.66	71.95	837,269	-0.23(-0.32%)
Jul 16, 2010	76.47	76.47	72.14	72.18	1,344,813	-4.21(-5.51%)
Jul 15, 2010	76.29	76.86	75.31	76.39	576,269	+0.14(+0.18%)
Jul 14, 2010	76.10	76.84	75.40	76.26	1,247,130	+0.30(+0.39%)
Jul 13, 2010	79.01	79.21	75.79	75.96	2,049,416	-1.73(-2.23%)
Jul 12, 2010	77.20	78.19	76.96	77.69	542,670	+0.08(+0.10%)
Jul 09, 2010	77.22	77.80	76.81	77.61	465,295	+0.39(+0.50%)
Jul 08, 2010	76.94	77.92	76.42	77.22	853,090	+0.30(+0.39%)
Jul 07, 2010	75.22	76.98	74.70	76.92	747,378	+1.49(+1.97%)
Jul 06, 2010	74.09	76.62	74.09	75.44	1,199,002	+1.82(+2.47%)
Jul 02, 2010	73.51	74.52	72.07	73.62	773,881	+0.35(+0.48%)
Jul 01, 2010	73.27	75.24	70.59	73.27	1,180,953	-0.15(-0.20%)
Jun 30, 2010	73.26	75.83	73.02	73.41	1,082,521	-0.14(-0.18%)
Jun 29, 2010	74.68	74.87	73.20	73.55	1,332,662	-1.97(-2.61%)
Jun 25, 2010	73.62	76.14	73.46	75.52	940,994	+2.00(+2.72%)
Jun 24, 2010	74.27	75.44	72.88	73.52	1,500,728	-1.20(-1.61%)
Jun 23, 2010	75.45	75.89	74.45	74.72	926,552	-0.51(-0.68%)
Jun 22, 2010	77.13	77.83	75.11	75.23	842,010	-1.68(-2.19%)
Jun 21, 2010	78.70	79.31	76.04	76.92	747,158	-1.07(-1.38%)
Jun 18, 2010	78.39	78.88	77.89	77.99	991,772	-0.54(-0.69%)
Jun 17, 2010	78.99	79.35	78.11	78.53	587,512	-0.31(-0.39%)
Jun 16, 2010	79.30	79.58	78.54	78.84	600,551	-0.76(-0.96%)
Jun 15, 2010	77.67	79.88	77.08	79.60	720,421	+2.06(+2.66%)
Jun 14, 2010	77.74	79.13	76.92	77.54	1,108,895	+0.33(+0.43%)
Jun 11, 2010	76.93	78.41	76.71	77.22	769,732	-0.47(-0.61%)
Jun 10, 2010	76.44	77.83	75.76	77.69	745,308	+2.14(+2.83%)
Jun 09, 2010	77.39	77.39	75.29	75.55	940,631	-1.13(-1.48%)
Jun 08, 2010	77.04	77.41	75.22	76.68	841,420	-0.16(-0.21%)
Jun 07, 2010	78.58	78.94	76.60	76.84	859,740	-2.07(-2.63%)
Jun 04, 2010	79.88	80.11	78.82	78.92	743,553	-2.76(-3.38%)
Jun 03, 2010	80.29	81.90	79.77	81.67	518,260	+0.48(+0.60%)
Jun 02, 2010	79.45	81.19	78.11	81.19	541,602	+1.96(+2.48%)
Jun 01, 2010	80.52	81.53	79.07	79.23	500,381	-1.75(-2.16%)
May 28, 2010	82.22	82.54	80.42	80.98	514,620	-1.24(-1.51%)
May 27, 2010	80.16	82.26	79.93	82.22	607,388	+3.43(+4.36%)
May 26, 2010	80.92	81.28	78.69	78.78	1,032,999	+0.32(+0.41%)
May 25, 2010	76.68	78.51	76.06	78.46	783,730	-0.16(-0.21%)
May 24, 2010	80.08	80.36	78.43	78.63	751,940	-1.79(-2.23%)
May 21, 2010	77.00	81.14	76.96	80.42	963,633	+2.17(+2.77%)
May 20, 2010	78.47	79.83	78.25	78.25	973,187	-2.52(-3.13%)
May 19, 2010	80.38	81.80	79.90	80.77	458,094	-0.24(-0.30%)
May 18, 2010	82.33	83.43	80.56	81.02	592,044	-0.84(-1.03%)
May 17, 2010	81.61	82.45	80.09	81.86	421,727	+0.54(+0.67%)
May 14, 2010	82.35	82.67	80.67	81.32	529,741	-1.55(-1.87%)
May 13, 2010	82.77	84.18	82.46	82.86	696,004	-0.34(-0.41%)
May 12, 2010	81.94	83.32	81.66	83.20	513,128	+1.30(+1.58%)
May 11, 2010	82.68	83.23	80.39	81.91	699,708	-0.28(-0.34%)
May 10, 2010	81.40	82.33	79.81	82.19	951,228	+2.89(+3.65%)
May 07, 2010	78.84	80.57	78.10	79.29	1,275,308	-0.03(-0.04%)
May 06, 2010	81.29	83.24	72.40	79.32	1,404,095	-2.16(-2.65%)
May 05, 2010	81.43	81.99	81.16	81.48	924,713	-0.26(-0.32%)
May 04, 2010	83.10	83.40	81.18	81.74	933,437	-2.13(-2.54%)
May 03, 2010	82.79	84.22	81.71	83.87	1,212,825	+1.87(+2.28%)
Apr 30, 2010	83.85	84.08	81.96	82.00	1,718,297	-2.64(-3.12%)
Apr 29, 2010	86.92	87.56	83.32	84.64	16,718,575	-2.67(-3.06%)
Apr 28, 2010	86.82	87.58	86.31	87.31	785,919	+0.91(+1.05%)
Apr 27, 2010	87.94	89.03	86.37	86.41	568,432	-2.00(-2.26%)
Apr 26, 2010	89.58	89.92	88.17	88.41	629,478	-0.18(-0.21%)
Apr 23, 2010	87.16	88.78	86.53	88.59	781,677	+1.61(+1.85%)
Apr 22, 2010	85.82	87.18	85.42	86.99	452,359	+0.10(+0.11%)
Apr 21, 2010	86.40	87.13	85.77	86.89	552,587	+0.21(+0.25%)
Apr 20, 2010	85.18	86.70	84.76	86.68	638,958	+1.67(+1.97%)
Apr 19, 2010	85.06	85.76	84.35	85.00	452,285	-0.64(-0.75%)
Apr 16, 2010	84.92	87.06	84.75	85.64	825,563	+0.39(+0.45%)
Apr 15, 2010	85.37	85.61	84.35	85.25	297,986	-0.26(-0.31%)
Apr 14, 2010	84.92	85.64	84.08	85.52	470,041	+1.18(+1.40%)
Apr 13, 2010	85.06	85.23	83.63	84.33	334,397	-1.04(-1.22%)
Apr 12, 2010	85.07	85.83	84.62	85.38	460,733	+0.07(+0.08%)
Apr 09, 2010	83.29	85.37	82.67	85.31	676,623	+2.00(+2.40%)
Apr 08, 2010	81.55	83.50	81.00	83.31	603,005	+1.19(+1.45%)
Apr 07, 2010	82.85	83.03	81.80	82.12	664,537	-1.12(-1.35%)
Apr 06, 2010	82.95	84.06	82.79	83.24	467,110	-0.27(-0.32%)
Apr 05, 2010	83.46	84.17	82.82	83.51	374,322	+0.58(+0.70%)
Apr 01, 2010	82.50	82.93	82.93	82.93	1,850,802	+0.77(+0.94%)
Mar 31, 2010	82.01	83.18	81.50	82.16	669,383	-0.01(-0.01%)
Mar 30, 2010	81.50	82.40	81.36	82.17	514,305	+0.54(+0.66%)
Mar 29, 2010	83.32	83.32	81.10	81.63	790,866	-1.86(-2.22%)
Mar 26, 2010	84.25	84.87	83.03	83.48	410,188	-0.71(-0.84%)
Mar 25, 2010	86.42	86.56	84.18	84.19	487,481	-1.90(-2.20%)
Mar 24, 2010	85.87	86.33	85.39	86.09	441,514	-0.03(-0.04%)
Mar 23, 2010	86.10	86.16	84.82	86.12	487,563	+0.48(+0.56%)
Mar 22, 2010	84.00	85.97	83.81	85.64	500,532	+1.30(+1.54%)
Mar 19, 2010	86.65	86.65	83.68	84.34	1,647,462	-0.24(-0.29%)
Mar 18, 2010	84.31	84.72	83.80	84.59	373,739	+0.04(+0.05%)
Mar 17, 2010	82.71	85.41	82.55	84.55	621,601	+1.73(+2.09%)
Mar 16, 2010	81.81	82.94	81.34	82.82	380,844	+1.02(+1.24%)
Mar 15, 2010	81.33	82.41	81.20	81.80	283,427	-0.62(-0.75%)
Mar 12, 2010	82.67	82.70	80.88	82.42	679,735	+0.05(+0.06%)
Mar 11, 2010	81.27	82.37	80.14	82.37	624,682	+0.49(+0.60%)
Mar 10, 2010	81.06	82.13	81.06	81.88	495,598	+0.70(+0.86%)
Mar 09, 2010	80.64	81.30	80.30	81.18	243,757	+0.19(+0.24%)
Mar 08, 2010	81.62	81.88	80.86	80.99	303,011	-0.87(-1.06%)
Mar 05, 2010	80.47	82.18	79.67	81.86	461,467	+1.67(+2.09%)
Mar 04, 2010	80.20	80.54	79.78	80.18	532,706	-0.06(-0.07%)
Mar 03, 2010	81.29	81.41	79.75	80.24	593,002	-0.88(-1.09%)
Mar 02, 2010	82.19	82.23	80.42	81.12	597,681	-1.01(-1.22%)
Mar 01, 2010	80.26	82.13	79.88	82.13	559,437	+1.89(+2.35%)
Feb 26, 2010	80.03	81.22	79.56	80.24	757,596	+0.60(+0.75%)
Feb 25, 2010	78.60	79.92	77.12	79.64	580,731	-0.19(-0.24%)
Feb 24, 2010	78.88	80.28	77.78	79.84	629,307	+1.58(+2.01%)
Feb 23, 2010	79.40	79.94	77.80	78.26	848,307	-1.19(-1.50%)
Feb 22, 2010	79.50	79.83	78.43	79.45	531,022	+0.40(+0.50%)
Feb 19, 2010	78.43	79.42	78.18	79.05	475,933	+0.44(+0.57%)
Feb 18, 2010	77.85	78.88	77.55	78.61	500,540	+0.86(+1.11%)
Feb 17, 2010	77.39	78.33	77.04	77.75	529,150	+0.70(+0.90%)
Feb 16, 2010	76.89	77.59	75.78	77.05	656,163	+0.90(+1.18%)
Feb 12, 2010	76.09	76.15	76.15	76.15	3,761,562	-0.50(-0.66%)
Feb 11, 2010	74.55	76.92	72.81	76.65	1,625,208	+1.80(+2.40%)
Feb 10, 2010	78.38	79.81	74.72	74.85	3,329,822	-1.53(-2.00%)
Feb 09, 2010	76.03	76.78	74.87	76.38	1,257,123	+1.56(+2.08%)
Feb 08, 2010	74.00	75.23	72.90	74.83	1,184,341	+0.78(+1.06%)
Feb 05, 2010	73.24	74.44	72.09	74.04	1,057,256	+0.82(+1.12%)
Feb 04, 2010	73.55	74.05	73.06	73.22	760,244	-1.42(-1.91%)
Feb 03, 2010	75.69	75.97	74.00	74.64	861,677	-1.67(-2.19%)
Feb 02, 2010	75.23	76.57	74.86	76.32	727,137	+1.16(+1.54%)
Feb 01, 2010	73.57	76.53	71.96	75.15	1,549,325	+1.96(+2.68%)
Jan 29, 2010	77.63	77.78	73.16	73.19	1,767,879	-4.46(-5.74%)
Jan 28, 2010	79.77	80.73	77.21	77.65	729,742	-2.15(-2.69%)
Jan 27, 2010	80.04	80.49	78.56	79.80	563,984	-0.05(-0.06%)
Jan 26, 2010	79.65	80.85	78.84	79.85	722,800	-0.33(-0.41%)
Jan 25, 2010	80.39	81.50	79.73	80.18	642,194	-0.60(-0.74%)
Jan 22, 2010	82.48	82.76	80.52	80.77	799,999	-1.73(-2.10%)
Jan 21, 2010	84.86	84.86	82.26	82.51	950,322	-1.47(-1.75%)
Jan 20, 2010	85.11	85.31	82.01	83.98	921,771	-2.03(-2.36%)
Jan 19, 2010	85.04	86.02	84.17	86.01	608,145	+1.81(+2.15%)
Jan 15, 2010	84.93	84.20	84.20	84.20	2,542,579	-1.12(-1.32%)
Jan 14, 2010	84.87	85.74	84.43	85.32	465,842	-0.15(-0.17%)
Jan 13, 2010	84.39	86.02	83.19	85.47	875,510	+1.29(+1.53%)
Jan 12, 2010	85.10	85.79	84.03	84.18	1,065,913	-1.63(-1.89%)
Jan 11, 2010	87.25	87.99	84.94	85.81	1,340,503	-1.77(-2.02%)
Jan 08, 2010	87.36	87.69	86.46	87.58	836,906	-0.18(-0.21%)
Jan 07, 2010	86.76	88.03	86.02	87.76	767,274	+0.51(+0.59%)
Jan 06, 2010	87.06	88.50	86.15	87.25	1,768,636	+0.91(+1.05%)
Jan 05, 2010	82.63	86.46	82.23	86.34	1,892,856	+4.82(+5.91%)
Jan 04, 2010	81.03	81.66	80.15	81.52	790,526	+1.77(+2.22%)
Dec 31, 2009	81.26	79.75	79.75	79.75	1,849,562	-1.11(-1.38%)
Dec 30, 2009	80.61	81.63	80.45	80.86	253,422	-0.14(-0.17%)
Dec 29, 2009	81.69	81.69	80.53	81.00	383,559	-0.48(-0.59%)
Dec 28, 2009	81.26	82.10	81.14	81.48	487,470	+0.60(+0.74%)
Dec 24, 2009	80.44	80.91	80.41	80.88	199,177	+0.48(+0.60%)
Dec 23, 2009	79.13	80.56	79.13	80.40	791,919	+1.35(+1.71%)
Dec 22, 2009	76.44	79.39	76.44	79.04	907,155	+2.89(+3.80%)
Dec 21, 2009	75.49	76.98	75.49	76.15	465,893	+0.80(+1.07%)
Dec 18, 2009	74.30	75.70	73.84	75.35	1,452,519	+1.04(+1.39%)
Dec 17, 2009	76.61	76.97	74.30	74.31	902,408	-2.80(-3.63%)
Dec 16, 2009	75.43	77.15	75.17	77.11	931,038	+1.75(+2.32%)
Dec 15, 2009	74.28	76.32	73.78	75.36	870,489	+0.68(+0.91%)
Dec 14, 2009	74.81	75.20	74.35	74.68	687,692	+0.24(+0.32%)
Dec 11, 2009	73.98	74.56	73.72	74.44	764,143	+0.80(+1.09%)
Dec 10, 2009	72.79	73.76	72.73	73.64	503,954	+0.93(+1.28%)
Dec 09, 2009	72.54	72.94	70.75	72.71	871,306	-0.09(-0.12%)
Dec 08, 2009	72.72	73.35	71.20	72.79	604,766	-0.08(-0.11%)
Dec 07, 2009	74.18	74.26	72.84	72.87	786,108	-1.83(-2.45%)
Dec 04, 2009	74.66	75.45	73.67	74.70	338,249	+1.04(+1.41%)
Dec 03, 2009	75.79	75.79	73.52	73.66	558,905	-1.85(-2.45%)
Dec 02, 2009	74.63	75.72	74.26	75.51	548,458	+1.39(+1.88%)
Dec 01, 2009	73.58	75.13	72.83	74.12	708,237	+1.29(+1.77%)
Nov 30, 2009	72.42	73.01	71.68	72.83	898,159	-0.09(-0.12%)
Nov 27, 2009	72.59	73.61	71.25	72.92	534,805	-1.66(-2.23%)
Nov 25, 2009	73.45	75.27	73.45	74.58	549,881	-0.44(-0.58%)
Nov 24, 2009	75.63	75.73	73.66	75.02	613,206	-0.12(-0.15%)
Nov 23, 2009	73.53	75.63	73.53	75.14	953,401	+1.77(+2.41%)
Nov 20, 2009	73.27	73.58	72.70	73.36	980,523	-0.04(-0.05%)
Nov 19, 2009	74.59	74.86	72.91	73.40	818,797	-1.47(-1.96%)
Nov 18, 2009	77.18	77.32	74.82	74.87	1,042,359	-2.57(-3.32%)
Nov 17, 2009	77.54	77.95	76.91	77.45	474,729	-0.51(-0.66%)
Nov 16, 2009	77.71	78.28	77.48	77.96	784,272	+0.44(+0.56%)
Nov 13, 2009	77.34	78.05	76.70	77.52	522,186	+0.83(+1.08%)
Nov 12, 2009	77.47	78.23	76.49	76.69	805,886	-1.10(-1.42%)
Nov 11, 2009	77.22	78.18	76.63	77.80	696,322	+1.40(+1.84%)
Nov 10, 2009	76.91	77.49	75.69	76.39	773,153	-0.58(-0.75%)
Nov 09, 2009	75.41	77.34	75.06	76.97	642,243	+2.05(+2.74%)
Nov 06, 2009	74.27	75.36	73.55	74.92	716,811	+0.44(+0.58%)
Nov 05, 2009	73.68	75.20	73.60	74.49	1,088,861	+1.33(+1.82%)
Nov 04, 2009	74.70	75.03	72.92	73.15	941,985	-0.69(-0.93%)
Nov 03, 2009	73.51	74.38	73.14	73.84	922,880	+0.18(+0.25%)