Abbott Laboratories (NY: ABT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	18.42	18.58	18.30	18.47	21,722,262	+0.06(+0.32%)
Mar 30, 2010	18.59	18.67	18.40	18.41	38,309,156	-0.21(-1.15%)
Mar 29, 2010	18.61	18.63	18.48	18.62	30,117,166	+0.08(+0.42%)
Mar 26, 2010	18.82	18.85	18.38	18.54	34,243,844	-0.22(-1.16%)
Mar 25, 2010	19.03	19.04	18.75	18.76	24,278,738	-0.12(-0.65%)
Mar 24, 2010	19.02	19.05	18.85	18.88	18,074,872	-0.16(-0.86%)
Mar 23, 2010	18.97	19.07	18.87	19.05	13,282,708	+0.16(+0.87%)
Mar 22, 2010	18.72	19.01	18.68	18.88	21,439,146	+0.14(+0.77%)
Mar 19, 2010	18.89	18.89	18.65	18.74	46,580,876	-0.11(-0.58%)
Mar 18, 2010	19.08	19.12	18.79	18.85	43,859,100	-0.26(-1.34%)
Mar 17, 2010	19.22	19.24	19.03	19.10	21,032,170	-0.06(-0.33%)
Mar 16, 2010	19.22	19.28	19.09	19.17	17,001,586	-0.04(-0.22%)
Mar 15, 2010	19.07	19.21	18.97	19.21	21,086,206	+0.10(+0.51%)
Mar 12, 2010	19.29	19.30	18.83	19.11	46,303,164	-0.36(-1.84%)
Mar 11, 2010	19.29	19.47	19.23	19.47	16,294,946	+0.18(+0.93%)
Mar 10, 2010	19.21	19.47	19.18	19.29	23,269,720	+0.08(+0.42%)
Mar 09, 2010	19.00	19.27	18.97	19.21	16,818,584	+0.13(+0.70%)
Mar 08, 2010	19.06	19.12	18.97	19.08	12,300,033	+0.04(+0.18%)
Mar 05, 2010	18.98	19.07	18.97	19.04	20,930,362	+0.08(+0.44%)
Mar 04, 2010	18.96	19.10	18.90	18.96	18,147,830	+0.00(+0.00%)
Mar 03, 2010	19.14	19.22	18.90	18.96	19,128,918	-0.18(-0.92%)
Mar 02, 2010	19.01	19.17	18.97	19.13	14,261,293	+0.10(+0.53%)
Mar 01, 2010	19.06	19.16	18.98	19.03	13,005,204	+0.00(+0.02%)
Feb 26, 2010	18.99	19.12	18.88	19.03	20,086,278	+0.06(+0.30%)
Feb 25, 2010	18.92	19.00	18.79	18.97	16,843,250	-0.09(-0.48%)
Feb 24, 2010	19.00	19.12	18.90	19.06	19,355,572	+0.14(+0.76%)
Feb 23, 2010	19.01	19.09	18.84	18.92	19,119,062	-0.15(-0.79%)
Feb 22, 2010	19.10	19.11	18.92	19.07	16,378,333	+0.01(+0.04%)
Feb 19, 2010	19.24	19.24	18.96	19.06	27,534,578	-0.21(-1.07%)
Feb 18, 2010	19.17	19.28	19.16	19.27	15,290,382	+0.08(+0.40%)
Feb 17, 2010	19.21	19.27	19.13	19.19	18,184,594	+0.06(+0.29%)
Feb 16, 2010	19.01	19.17	18.85	19.14	21,546,740	+0.23(+1.22%)
Feb 12, 2010	18.65	18.90	18.90	18.90	50,110,820	+0.14(+0.73%)
Feb 11, 2010	18.67	18.83	18.55	18.77	18,359,226	+0.10(+0.53%)
Feb 10, 2010	18.67	18.75	18.46	18.67	21,187,520	-0.03(-0.17%)
Feb 09, 2010	18.80	18.92	18.70	18.70	31,794,714	-0.13(-0.67%)
Feb 08, 2010	18.88	18.91	18.69	18.83	20,340,834	-0.09(-0.48%)
Feb 05, 2010	18.80	18.97	18.68	18.92	30,859,336	+0.05(+0.28%)
Feb 04, 2010	19.19	19.19	18.86	18.87	26,237,798	-0.24(-1.25%)
Feb 03, 2010	19.06	19.20	18.96	19.10	19,379,440	+0.02(+0.11%)
Feb 02, 2010	18.68	19.14	18.65	19.08	23,561,506	+0.36(+1.94%)
Feb 01, 2010	18.62	18.82	18.61	18.72	25,131,626	+0.16(+0.88%)
Jan 29, 2010	18.96	18.96	18.54	18.56	27,144,758	-0.35(-1.87%)
Jan 28, 2010	18.96	19.09	18.80	18.91	18,965,516	+0.02(+0.09%)
Jan 27, 2010	18.96	18.98	18.63	18.89	32,997,054	-0.20(-1.06%)
Jan 26, 2010	19.13	19.16	19.02	19.10	18,908,346	-0.08(-0.40%)
Jan 25, 2010	19.20	19.46	19.12	19.17	13,836,868	+0.07(+0.35%)
Jan 22, 2010	19.40	19.51	19.07	19.11	19,983,164	-0.37(-1.89%)
Jan 21, 2010	19.70	19.81	19.28	19.48	23,702,458	-0.24(-1.21%)
Jan 20, 2010	19.71	19.91	19.49	19.71	19,272,392	+0.01(+0.07%)
Jan 19, 2010	19.47	19.81	19.46	19.70	22,808,018	+0.25(+1.28%)
Jan 15, 2010	19.41	19.45	19.45	19.45	46,021,452	+0.05(+0.25%)
Jan 14, 2010	19.36	19.50	19.28	19.40	12,294,427	+0.02(+0.11%)
Jan 13, 2010	19.23	19.47	19.23	19.38	14,424,873	+0.18(+0.95%)
Jan 12, 2010	19.21	19.33	19.15	19.20	15,082,285	-0.06(-0.29%)
Jan 11, 2010	19.24	19.31	19.16	19.25	15,093,262	+0.10(+0.51%)
Jan 08, 2010	19.06	19.23	19.03	19.16	16,749,864	+0.10(+0.51%)
Jan 07, 2010	18.90	19.06	18.82	19.06	17,726,584	+0.16(+0.83%)
Jan 06, 2010	18.77	18.93	18.74	18.90	15,719,369	+0.10(+0.56%)
Jan 05, 2010	18.96	18.96	18.71	18.80	14,562,017	-0.15(-0.81%)