Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	29.08	29.35	28.82	29.20	3,520,574	+0.30(+1.02%)
Dec 29, 2011	28.80	28.92	28.58	28.90	3,031,491	+0.22(+0.78%)
Dec 28, 2011	29.09	29.32	28.60	28.68	3,419,821	-0.46(-1.59%)
Dec 27, 2011	29.23	29.46	29.07	29.14	2,314,940	-0.17(-0.57%)
Dec 23, 2011	29.36	29.41	29.12	29.31	2,543,116	+0.49(+1.70%)
Dec 21, 2011	30.15	30.25	28.38	28.82	11,382,621	-1.88(-6.14%)
Dec 20, 2011	29.71	30.78	29.60	30.70	5,102,133	+1.58(+5.42%)
Dec 19, 2011	29.93	30.24	29.03	29.12	4,054,192	-0.61(-2.05%)
Dec 16, 2011	29.67	30.44	29.61	29.73	9,839,509	-0.02(-0.08%)
Dec 15, 2011	29.92	30.27	29.69	29.76	5,059,494	+0.21(+0.71%)
Dec 14, 2011	30.08	30.20	29.42	29.55	4,625,889	-0.83(-2.73%)
Dec 13, 2011	30.76	31.18	30.15	30.38	3,836,629	-0.24(-0.79%)
Dec 12, 2011	31.08	31.10	30.42	30.62	4,386,335	-0.88(-2.80%)
Dec 09, 2011	30.76	31.63	30.67	31.50	4,351,789	+0.93(+3.03%)
Dec 08, 2011	31.35	31.39	30.48	30.57	6,004,169	-1.10(-3.48%)
Dec 07, 2011	31.52	31.83	30.76	31.68	5,168,688	-0.05(-0.17%)
Dec 06, 2011	31.95	32.06	31.46	31.73	4,633,870	-0.03(-0.10%)
Dec 05, 2011	31.67	32.16	31.16	31.76	7,899,491	+0.66(+2.13%)
Dec 02, 2011	30.95	31.48	30.78	31.10	5,690,361	+0.41(+1.35%)
Dec 01, 2011	30.45	30.80	30.21	30.69	4,991,067	+0.11(+0.36%)
Nov 30, 2011	30.28	30.74	30.23	30.58	7,958,788	+1.17(+3.97%)
Nov 29, 2011	29.71	30.16	29.16	29.41	5,494,540	+0.04(+0.14%)
Nov 28, 2011	28.59	29.51	28.59	29.37	5,550,456	+1.00(+3.54%)
Nov 25, 2011	27.93	28.76	27.93	28.37	2,378,486	+0.24(+0.86%)
Nov 23, 2011	29.26	29.28	28.12	28.13	6,904,764	-1.46(-4.94%)
Nov 22, 2011	29.16	29.81	29.07	29.59	5,414,445	+0.21(+0.71%)
Nov 21, 2011	29.51	29.61	28.92	29.38	4,701,132	-0.69(-2.30%)
Nov 18, 2011	30.35	30.54	29.83	30.07	5,178,943	-0.41(-1.36%)
Nov 17, 2011	30.95	31.20	30.31	30.48	6,054,981	-0.57(-1.84%)
Nov 16, 2011	31.19	31.78	30.83	31.05	12,945,177	-0.53(-1.68%)
Nov 15, 2011	30.65	31.71	30.57	31.58	6,918,535	+0.89(+2.91%)
Nov 14, 2011	31.23	31.28	30.65	30.69	3,959,714	-0.55(-1.77%)
Nov 11, 2011	30.89	31.37	30.89	31.24	4,607,090	+0.67(+2.20%)
Nov 10, 2011	30.87	31.19	30.21	30.57	7,476,307	-0.11(-0.36%)
Nov 09, 2011	31.43	31.48	30.67	30.68	7,330,371	-1.72(-5.30%)
Nov 08, 2011	32.23	32.65	32.02	32.40	5,193,133	+0.40(+1.25%)
Nov 07, 2011	32.07	32.27	31.35	32.00	5,598,242	-0.16(-0.51%)
Nov 04, 2011	32.08	32.30	31.62	32.16	4,438,247	-0.18(-0.55%)
Nov 03, 2011	32.29	32.43	31.36	32.34	10,500,180	+0.59(+1.87%)
Nov 02, 2011	30.94	32.20	30.77	31.74	14,153,776	-0.45(-1.41%)
Nov 01, 2011	32.56	32.67	32.01	32.20	6,615,773	-0.83(-2.52%)
Oct 31, 2011	33.86	33.91	32.84	33.03	8,632,100	-1.33(-3.86%)
Oct 28, 2011	34.61	34.89	34.09	34.35	4,924,111	-0.41(-1.18%)
Oct 27, 2011	33.73	35.16	33.43	34.76	9,079,747	+2.49(+7.71%)
Oct 26, 2011	32.48	32.57	31.25	32.27	5,690,962	+0.44(+1.37%)
Oct 25, 2011	32.38	32.48	31.74	31.84	3,800,351	-0.59(-1.83%)
Oct 24, 2011	31.97	32.70	31.88	32.43	4,846,539	+0.55(+1.74%)
Oct 21, 2011	31.80	32.03	31.57	31.88	6,543,203	+0.39(+1.24%)
Oct 20, 2011	31.32	31.76	30.77	31.49	6,867,942	-0.43(-1.35%)
Oct 19, 2011	32.32	32.59	31.78	31.92	4,229,106	-0.55(-1.71%)
Oct 18, 2011	32.36	32.78	31.62	32.47	6,304,349	+0.09(+0.27%)
Oct 17, 2011	32.80	32.87	32.07	32.39	4,521,200	-0.40(-1.22%)
Oct 14, 2011	32.65	33.02	32.47	32.79	4,770,255	+0.54(+1.69%)
Oct 13, 2011	32.24	32.38	31.82	32.24	5,396,483	-0.11(-0.34%)
Oct 12, 2011	31.58	33.35	31.58	32.35	13,813,515	+1.72(+5.60%)
Oct 11, 2011	30.60	30.96	30.18	30.64	7,100,746	-0.18(-0.57%)
Oct 10, 2011	30.35	30.92	30.18	30.81	5,023,160	+1.02(+3.43%)
Oct 07, 2011	29.96	30.25	29.50	29.79	5,478,797	-0.15(-0.52%)
Oct 06, 2011	29.06	29.95	28.52	29.95	5,558,733	+0.99(+3.43%)
Oct 05, 2011	28.56	29.07	28.23	28.95	5,642,612	+0.40(+1.42%)
Oct 04, 2011	27.44	28.59	27.22	28.55	9,341,913	+0.69(+2.49%)
Oct 03, 2011	28.28	28.83	27.62	27.85	8,753,782	-0.61(-2.15%)
Sep 30, 2011	29.16	29.62	28.45	28.47	7,999,010	-1.07(-3.61%)
Sep 29, 2011	30.05	30.36	29.00	29.53	6,395,401	+0.00(+0.00%)
Sep 28, 2011	30.30	30.52	29.44	29.53	7,200,547	-0.67(-2.21%)
Sep 27, 2011	29.66	31.11	29.51	30.20	9,202,127	+1.12(+3.86%)
Sep 26, 2011	28.51	29.12	27.96	29.08	5,924,043	+0.69(+2.41%)
Sep 23, 2011	27.45	28.62	27.24	28.39	6,351,749	+0.75(+2.73%)
Sep 22, 2011	27.62	27.95	27.16	27.64	8,387,157	-0.89(-3.13%)
Sep 21, 2011	29.12	29.64	28.52	28.53	5,729,200	-0.53(-1.81%)
Sep 20, 2011	29.28	29.83	28.98	29.06	5,891,702	-0.01(-0.05%)
Sep 19, 2011	29.14	29.31	28.79	29.07	6,397,185	-0.54(-1.84%)
Sep 16, 2011	29.64	29.86	29.22	29.62	5,426,181	+0.06(+0.20%)
Sep 15, 2011	29.33	29.65	29.13	29.56	7,511,741	+0.54(+1.85%)
Sep 14, 2011	28.33	29.36	28.26	29.02	12,440,134	+0.89(+3.18%)
Sep 13, 2011	28.07	28.20	27.68	28.13	7,134,114	+0.21(+0.75%)
Sep 12, 2011	27.16	27.93	27.07	27.92	8,434,197	+0.32(+1.17%)
Sep 09, 2011	27.82	28.22	27.40	27.60	9,611,666	-0.56(-1.98%)
Sep 08, 2011	28.99	29.27	27.82	28.16	8,336,814	-1.00(-3.44%)
Sep 07, 2011	27.92	29.17	27.74	29.16	11,686,618	+1.75(+6.39%)
Sep 06, 2011	26.92	27.45	26.40	27.41	7,331,300	-0.33(-1.20%)
Sep 02, 2011	28.10	28.37	27.65	27.74	5,308,633	-0.91(-3.18%)
Sep 01, 2011	29.27	29.41	28.53	28.65	8,227,893	-0.15(-0.54%)
Aug 31, 2011	28.55	28.96	28.53	28.81	6,601,132	+0.30(+1.04%)
Aug 30, 2011	28.48	28.71	28.03	28.51	5,071,485	-0.12(-0.41%)
Aug 29, 2011	27.99	28.63	27.79	28.63	5,604,482	+1.01(+3.65%)
Aug 26, 2011	26.80	27.85	26.38	27.62	9,345,709	+0.74(+2.77%)
Aug 25, 2011	27.36	27.78	26.54	26.88	8,175,642	-0.55(-2.02%)
Aug 24, 2011	26.98	27.69	26.70	27.43	8,645,476	+0.32(+1.17%)
Aug 23, 2011	25.70	27.14	25.60	27.11	8,656,972	+1.48(+5.76%)
Aug 22, 2011	25.68	26.59	25.42	25.64	13,378,271	+0.66(+2.65%)
Aug 19, 2011	24.33	25.97	24.31	24.97	17,454,234	+0.25(+1.02%)
Aug 18, 2011	27.25	27.40	24.48	24.72	22,423,906	-3.57(-12.61%)
Aug 17, 2011	28.58	28.73	27.98	28.29	7,173,915	-0.19(-0.67%)
Aug 16, 2011	28.71	28.77	27.98	28.48	9,776,157	-0.54(-1.88%)
Aug 15, 2011	29.20	29.47	28.46	29.02	8,103,092	-0.30(-1.04%)
Aug 12, 2011	28.72	29.48	28.19	29.33	7,168,177	+0.73(+2.56%)
Aug 11, 2011	27.73	28.89	27.73	28.60	11,002,699	+0.98(+3.55%)
Aug 10, 2011	28.79	29.05	27.49	27.62	11,602,938	-1.83(-6.21%)
Aug 09, 2011	28.87	29.45	27.10	29.45	14,156,298	+1.49(+5.33%)
Aug 08, 2011	29.77	30.40	27.94	27.96	12,940,034	-2.89(-9.36%)
Aug 05, 2011	31.48	31.83	29.92	30.84	11,752,043	-0.39(-1.24%)
Aug 04, 2011	32.41	32.64	31.21	31.23	9,764,833	-1.78(-5.39%)
Aug 03, 2011	32.13	33.17	32.13	33.01	9,609,142	+1.06(+3.33%)
Aug 02, 2011	33.01	33.82	31.91	31.95	14,369,016	-0.15(-0.46%)
Aug 01, 2011	32.01	32.53	31.54	32.10	8,857,024	+0.37(+1.18%)
Jul 29, 2011	31.33	31.83	31.04	31.72	6,446,542	+0.05(+0.14%)
Jul 28, 2011	31.75	32.13	31.55	31.68	5,377,643	-0.05(-0.16%)
Jul 27, 2011	33.19	33.22	31.43	31.73	7,773,266	-1.74(-5.21%)
Jul 26, 2011	33.74	33.76	33.18	33.47	4,677,883	-0.27(-0.81%)
Jul 25, 2011	33.18	33.84	33.15	33.74	3,901,270	+0.25(+0.75%)
Jul 22, 2011	33.41	33.67	33.24	33.49	2,914,732	+0.15(+0.44%)
Jul 21, 2011	33.29	33.76	33.06	33.35	4,230,384	+0.19(+0.56%)
Jul 20, 2011	33.71	33.76	33.12	33.16	3,682,378	-0.64(-1.91%)
Jul 19, 2011	33.24	33.88	33.23	33.80	3,481,621	+0.95(+2.90%)
Jul 18, 2011	33.46	33.46	32.68	32.85	3,501,310	-0.77(-2.30%)
Jul 15, 2011	33.40	33.67	33.19	33.62	4,992,750	+0.49(+1.48%)
Jul 14, 2011	33.88	34.31	33.06	33.13	4,894,142	-0.47(-1.40%)
Jul 13, 2011	33.65	34.14	33.44	33.61	4,747,660	+0.22(+0.65%)
Jul 12, 2011	33.31	33.63	33.00	33.39	6,834,740	-0.55(-1.63%)
Jul 11, 2011	34.32	34.60	33.76	33.94	3,909,516	-0.74(-2.12%)
Jul 08, 2011	34.90	35.23	34.29	34.68	4,786,585	-0.56(-1.60%)
Jul 07, 2011	34.81	35.28	34.80	35.24	5,056,880	+0.74(+2.13%)
Jul 06, 2011	34.32	34.55	34.30	34.50	4,096,377	+0.15(+0.44%)
Jul 05, 2011	33.84	34.37	33.75	34.35	4,440,326	+0.39(+1.16%)
Jul 01, 2011	33.36	33.99	33.20	33.96	4,772,343	+0.66(+1.99%)
Jun 30, 2011	33.34	33.66	33.20	33.30	5,108,347	+0.12(+0.36%)
Jun 29, 2011	33.43	33.53	32.93	33.18	4,462,883	+0.10(+0.32%)
Jun 28, 2011	32.78	33.32	32.67	33.07	6,847,264	+0.44(+1.35%)
Jun 27, 2011	32.36	32.81	32.05	32.63	5,271,529	+0.34(+1.04%)
Jun 24, 2011	32.77	33.95	32.20	32.30	7,970,995	-0.44(-1.33%)
Jun 23, 2011	32.12	32.80	31.84	32.73	5,935,816	+0.20(+0.61%)
Jun 22, 2011	32.61	33.07	32.31	32.53	7,168,411	-0.18(-0.56%)
Jun 21, 2011	30.90	32.74	30.90	32.72	12,534,002	+1.88(+6.11%)
Jun 20, 2011	30.82	30.88	30.26	30.83	6,372,582	+0.12(+0.38%)
Jun 17, 2011	30.21	31.30	30.12	30.71	16,761,983	+0.96(+3.22%)
Jun 16, 2011	30.69	30.92	29.24	29.76	16,276,224	-0.94(-3.05%)
Jun 15, 2011	31.70	31.80	30.67	30.69	12,862,999	-1.33(-4.17%)
Jun 14, 2011	32.37	32.43	31.21	32.03	13,740,596	-0.08(-0.24%)
Jun 13, 2011	33.13	33.35	32.09	32.10	8,668,549	-1.04(-3.14%)
Jun 10, 2011	33.33	33.37	32.98	33.14	4,225,000	-0.27(-0.80%)
Jun 09, 2011	33.13	33.64	33.05	33.41	3,613,920	+0.34(+1.04%)
Jun 08, 2011	33.56	33.62	32.99	33.06	4,298,498	-0.64(-1.90%)
Jun 07, 2011	33.78	34.06	33.68	33.70	3,608,528	+0.01(+0.04%)
Jun 06, 2011	33.50	33.98	33.40	33.69	5,714,334	+0.18(+0.54%)
Jun 03, 2011	33.74	34.04	33.51	33.51	4,638,297	+0.51(+1.55%)
May 24, 2011	32.85	33.09	32.77	33.00	4,260,099	+0.22(+0.68%)
May 23, 2011	32.97	33.08	32.55	32.77	7,281,781	-0.84(-2.51%)
May 20, 2011	33.38	33.90	33.32	33.62	4,725,676	+0.16(+0.49%)
May 19, 2011	33.48	33.57	33.16	33.46	6,398,100	+0.15(+0.44%)
May 18, 2011	33.38	33.51	32.87	33.31	7,476,467	-0.16(-0.47%)
May 17, 2011	33.20	33.55	32.87	33.47	7,320,703	-0.01(-0.04%)
May 16, 2011	34.37	34.60	33.41	33.48	6,950,574	-1.23(-3.56%)
May 13, 2011	35.33	35.36	34.72	34.72	3,571,825	-0.70(-1.97%)
May 12, 2011	34.73	35.43	34.56	35.42	4,376,513	+0.57(+1.64%)
May 11, 2011	35.75	35.75	34.48	34.84	4,711,491	-0.78(-2.18%)
May 10, 2011	35.33	35.65	35.09	35.62	3,733,230	+0.47(+1.34%)
May 09, 2011	34.85	35.41	34.80	35.15	3,119,013	+0.30(+0.85%)
May 06, 2011	35.26	35.54	34.64	34.85	7,515,280	+0.11(+0.33%)
May 05, 2011	34.96	35.43	34.59	34.74	6,861,962	-0.34(-0.97%)
May 04, 2011	35.17	35.63	34.64	35.08	8,236,898	-0.11(-0.32%)
May 03, 2011	35.49	35.53	33.40	35.19	31,503,346	-2.13(-5.71%)
May 02, 2011	37.34	37.90	37.25	37.32	5,075,228	-0.31(-0.83%)
Apr 29, 2011	36.81	37.79	36.73	37.64	6,689,359	+0.66(+1.79%)
Apr 28, 2011	37.03	37.48	36.79	36.97	3,162,857	-0.16(-0.43%)
Apr 27, 2011	37.29	37.29	36.75	37.13	4,983,358	-0.07(-0.20%)
Apr 26, 2011	37.28	37.36	36.93	37.21	5,451,282	+0.05(+0.15%)
Apr 25, 2011	37.22	37.64	36.83	37.15	3,563,061	-0.29(-0.78%)
Apr 21, 2011	37.24	37.65	37.19	37.44	3,837,966	+0.20(+0.52%)
Apr 20, 2011	36.76	37.26	36.53	37.25	4,335,024	+1.25(+3.48%)
Apr 19, 2011	35.35	36.01	35.35	35.99	3,704,900	+0.59(+1.68%)
Apr 18, 2011	35.30	35.42	34.85	35.40	5,668,127	-0.34(-0.95%)
Apr 15, 2011	35.85	36.10	35.42	35.74	13,445,705	-0.94(-2.55%)
Apr 14, 2011	36.10	36.79	36.01	36.67	4,119,058	+0.24(+0.66%)
Apr 13, 2011	36.59	36.67	36.18	36.43	3,287,575	+0.15(+0.41%)
Apr 12, 2011	36.36	36.58	36.07	36.28	3,672,226	-0.26(-0.72%)
Apr 11, 2011	36.64	36.83	36.34	36.55	3,130,993	+0.11(+0.30%)
Apr 08, 2011	36.82	36.85	36.13	36.44	3,304,227	-0.25(-0.68%)
Apr 07, 2011	36.86	37.14	36.51	36.69	3,162,963	-0.26(-0.71%)
Apr 06, 2011	37.55	37.55	36.60	36.95	3,500,292	-0.28(-0.76%)
Apr 05, 2011	37.29	37.50	37.12	37.23	4,071,221	-0.15(-0.41%)
Apr 04, 2011	37.48	37.57	37.16	37.39	2,998,322	-0.03(-0.07%)
Apr 01, 2011	37.15	37.62	36.91	37.41	3,835,470	+0.46(+1.24%)
Mar 31, 2011	37.01	37.16	36.87	36.96	3,529,748	-0.11(-0.31%)
Mar 30, 2011	37.07	37.13	36.83	37.07	3,321,744	+0.33(+0.89%)
Mar 29, 2011	36.12	36.74	35.94	36.74	3,317,826	+0.62(+1.71%)
Mar 28, 2011	36.46	36.52	36.10	36.12	4,270,293	-0.21(-0.57%)
Mar 25, 2011	36.52	36.85	36.33	36.33	7,128,851	+0.11(+0.30%)
Mar 24, 2011	35.19	36.23	35.04	36.22	5,805,068	+1.33(+3.80%)
Mar 23, 2011	34.90	35.04	34.28	34.90	3,808,080	+0.00(+0.00%)
Mar 22, 2011	34.32	35.16	34.25	34.90	5,823,691	+0.57(+1.67%)
Mar 21, 2011	34.30	34.42	33.95	34.33	4,007,430	+0.64(+1.91%)
Mar 18, 2011	34.30	34.34	33.47	33.68	7,072,305	-0.23(-0.68%)
Mar 17, 2011	33.67	33.99	33.23	33.91	4,603,200	+0.80(+2.43%)
Mar 16, 2011	33.42	33.70	32.86	33.11	5,133,540	-0.49(-1.45%)
Mar 15, 2011	32.99	33.81	32.02	33.60	5,674,993	-0.62(-1.82%)
Mar 14, 2011	34.34	34.64	33.95	34.22	2,742,463	-0.45(-1.31%)
Mar 11, 2011	34.53	34.82	34.00	34.67	4,935,997	+0.12(+0.34%)
Mar 10, 2011	35.13	35.30	34.51	34.55	7,671,154	-1.04(-2.93%)
Mar 09, 2011	35.11	35.73	35.07	35.60	8,072,772	+0.28(+0.80%)
Mar 08, 2011	34.40	35.39	34.35	35.31	5,151,637	+0.85(+2.47%)
Mar 07, 2011	34.84	34.87	34.22	34.46	5,207,133	-0.19(-0.54%)
Mar 04, 2011	34.93	34.95	34.22	34.65	3,485,636	-0.24(-0.68%)
Mar 03, 2011	34.07	35.05	34.00	34.89	4,516,702	+1.03(+3.04%)
Mar 02, 2011	33.76	34.31	33.59	33.85	5,013,763	+0.04(+0.11%)
Mar 01, 2011	34.98	35.07	33.77	33.82	6,076,508	-1.08(-3.10%)
Feb 28, 2011	34.92	35.01	34.35	34.90	4,607,198	+0.16(+0.47%)
Feb 25, 2011	34.14	34.78	34.05	34.74	4,115,117	+0.72(+2.11%)
Feb 24, 2011	33.56	34.09	33.47	34.02	6,385,943	+0.46(+1.38%)
Feb 23, 2011	34.07	34.15	33.26	33.56	7,184,094	-0.74(-2.17%)
Feb 22, 2011	34.80	34.98	34.26	34.30	5,910,043	-0.99(-2.80%)
Feb 18, 2011	34.92	35.29	34.68	35.29	5,806,750	+0.39(+1.11%)
Feb 17, 2011	34.50	35.08	34.49	34.90	3,007,236	+0.11(+0.31%)
Feb 16, 2011	34.79	34.90	34.52	34.79	3,691,580	+0.06(+0.18%)
Feb 15, 2011	34.52	34.90	34.45	34.73	4,431,643	+0.05(+0.16%)
Feb 14, 2011	34.20	34.69	34.20	34.68	3,510,869	+0.40(+1.17%)
Feb 11, 2011	34.09	34.30	33.75	34.28	3,509,358	+0.07(+0.20%)
Feb 10, 2011	33.48	34.22	33.41	34.21	4,329,436	+0.51(+1.52%)
Feb 09, 2011	34.60	34.69	33.61	33.70	6,023,444	-1.14(-3.27%)
Feb 08, 2011	34.08	34.99	33.57	34.84	6,689,828	+0.91(+2.69%)
Feb 07, 2011	33.61	34.70	33.43	33.92	9,100,119	-0.32(-0.93%)
Feb 04, 2011	34.10	34.32	33.60	34.24	7,507,549	+0.25(+0.72%)
Feb 03, 2011	34.50	34.73	33.94	34.00	6,616,046	-0.58(-1.68%)
Feb 02, 2011	34.07	34.58	34.05	34.58	5,618,191	+0.37(+1.07%)
Feb 01, 2011	33.31	34.28	33.28	34.21	6,401,509	+1.09(+3.29%)
Jan 31, 2011	32.67	33.43	32.57	33.12	4,342,894	+0.60(+1.84%)
Jan 28, 2011	33.29	33.35	32.08	32.52	4,904,790	-0.70(-2.10%)
Jan 27, 2011	33.25	33.36	33.14	33.22	3,811,190	-0.02(-0.07%)
Jan 26, 2011	33.26	33.45	33.08	33.24	6,691,385	-0.06(-0.18%)
Jan 25, 2011	33.49	33.50	32.95	33.30	3,239,044	-0.42(-1.24%)
Jan 24, 2011	33.20	33.86	33.20	33.72	4,422,196	+0.55(+1.67%)
Jan 21, 2011	33.56	33.84	33.09	33.16	5,080,263	-0.25(-0.76%)
Jan 20, 2011	33.65	33.90	33.26	33.42	4,614,555	-0.43(-1.26%)
Jan 19, 2011	34.28	34.28	33.50	33.85	4,731,376	-0.44(-1.27%)
Jan 18, 2011	34.20	34.71	34.18	34.28	5,204,148	+0.23(+0.67%)
Jan 14, 2011	33.82	34.11	33.76	34.05	5,252,756	+0.19(+0.56%)
Jan 13, 2011	33.94	34.21	33.39	33.86	7,100,259	-0.30(-0.86%)
Jan 12, 2011	34.59	34.64	34.05	34.16	4,350,480	-0.12(-0.36%)
Jan 11, 2011	34.27	34.37	34.09	34.28	4,244,179	+0.08(+0.23%)
Jan 10, 2011	34.10	34.35	33.88	34.20	4,047,056	+0.11(+0.33%)
Jan 07, 2011	34.05	34.29	33.76	34.09	4,729,995	-0.19(-0.56%)
Jan 06, 2011	34.61	34.67	34.10	34.28	4,857,039	-0.31(-0.89%)
Jan 05, 2011	33.54	34.59	33.54	34.59	5,106,032	+0.92(+2.74%)
Jan 04, 2011	34.33	34.33	33.41	33.67	6,676,399	-0.54(-1.59%)