Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	58.24	59.27	56.42	57.39	400,745	-0.13(-0.22%)
Aug 30, 2011	55.75	58.16	55.49	57.52	286,927	+1.53(+2.74%)
Aug 29, 2011	53.39	56.52	53.39	55.99	445,440	+3.28(+6.22%)
Aug 26, 2011	50.66	53.19	50.04	52.71	449,263	+1.46(+2.84%)
Aug 25, 2011	54.30	54.53	50.60	51.25	343,204	-2.66(-4.94%)
Aug 24, 2011	52.42	54.14	51.71	53.92	377,631	+1.50(+2.87%)
Aug 23, 2011	49.74	52.46	49.09	52.41	440,995	+3.07(+6.22%)
Aug 22, 2011	51.41	51.99	49.01	49.34	447,245	-0.77(-1.54%)
Aug 19, 2011	50.63	53.20	49.63	50.12	397,136	-2.15(-4.11%)
Aug 18, 2011	54.51	54.79	51.47	52.26	573,832	-4.43(-7.82%)
Aug 17, 2011	57.86	58.83	55.77	56.70	228,285	-1.07(-1.85%)
Aug 16, 2011	59.40	60.01	56.81	57.77	359,335	-2.56(-4.25%)
Aug 15, 2011	60.14	60.38	57.96	60.33	390,677	+0.58(+0.98%)
Aug 12, 2011	62.06	62.66	58.93	59.75	499,010	-1.56(-2.55%)
Aug 11, 2011	57.24	61.83	56.40	61.31	486,012	+4.56(+8.04%)
Aug 10, 2011	55.77	59.32	54.72	56.75	712,377	-0.30(-0.52%)
Aug 09, 2011	57.00	57.72	52.54	57.05	618,369	+3.19(+5.92%)
Aug 08, 2011	57.00	58.38	52.60	53.86	996,984	-5.56(-9.36%)
Aug 05, 2011	59.20	61.20	56.50	59.42	906,310	+1.18(+2.02%)
Aug 04, 2011	62.15	62.16	58.15	58.24	560,781	-5.24(-8.25%)
Aug 03, 2011	62.47	64.02	59.51	63.48	639,186	+1.02(+1.63%)
Aug 02, 2011	61.37	68.20	61.37	62.46	1,848,756	+2.32(+3.85%)
Aug 01, 2011	60.49	61.97	58.29	60.14	546,262	+0.56(+0.95%)
Jul 29, 2011	58.87	60.02	56.25	59.58	465,530	-0.13(-0.22%)
Jul 28, 2011	61.14	62.14	59.70	59.71	358,202	-1.27(-2.08%)
Jul 27, 2011	63.90	63.97	59.85	60.98	675,112	-3.32(-5.16%)
Jul 26, 2011	65.58	66.48	64.15	64.29	265,793	-1.47(-2.24%)
Jul 25, 2011	65.46	67.05	64.65	65.77	219,418	-0.46(-0.69%)
Jul 22, 2011	66.21	66.73	65.45	66.22	520,692	+0.33(+0.50%)
Jul 21, 2011	67.78	67.89	65.69	65.89	340,217	-1.86(-2.75%)
Jul 20, 2011	69.06	69.81	67.12	67.76	270,239	-0.86(-1.25%)
Jul 19, 2011	66.81	69.34	66.81	68.62	258,385	+2.40(+3.62%)
Jul 18, 2011	66.57	66.95	65.27	66.22	318,475	-0.68(-1.02%)
Jul 15, 2011	68.73	68.73	65.33	66.90	460,009	-1.06(-1.56%)
Jul 14, 2011	70.09	71.03	67.63	67.96	315,168	-1.38(-1.98%)
Jul 13, 2011	69.42	72.01	68.88	69.34	334,145	+0.56(+0.82%)
Jul 12, 2011	70.03	70.16	67.90	68.78	440,483	-1.44(-2.04%)
Jul 11, 2011	72.26	73.01	69.84	70.21	388,082	-3.52(-4.78%)
Jul 08, 2011	72.55	74.06	70.81	73.73	444,701	-0.07(-0.09%)
Jul 07, 2011	74.49	75.21	73.25	73.80	380,943	-0.01(-0.01%)
Jul 06, 2011	74.35	74.87	73.25	73.81	661,054	-1.30(-1.73%)
Jul 05, 2011	73.66	75.30	72.91	75.11	499,007	+0.62(+0.84%)
Jul 01, 2011	72.27	74.69	71.65	74.49	352,317	+2.51(+3.49%)
Jun 30, 2011	71.30	72.43	70.91	71.97	263,723	+0.54(+0.76%)
Jun 29, 2011	71.82	72.35	70.39	71.43	418,804	+0.15(+0.21%)
Jun 28, 2011	68.62	71.41	68.42	71.28	392,757	+3.28(+4.82%)
Jun 27, 2011	65.49	68.71	64.93	68.00	411,148	+2.50(+3.82%)
Jun 24, 2011	65.62	67.27	64.53	65.50	3,114,644	+0.27(+0.41%)
Jun 23, 2011	62.48	65.78	61.51	65.23	430,750	+1.39(+2.17%)
Jun 22, 2011	62.95	66.06	61.72	63.85	384,426	+0.80(+1.27%)
Jun 21, 2011	61.36	64.17	61.10	63.04	704,200	+1.67(+2.73%)
Jun 20, 2011	61.64	62.26	60.12	61.37	455,310	-0.18(-0.29%)
Jun 17, 2011	63.39	64.10	60.74	61.55	695,091	-0.99(-1.58%)
Jun 16, 2011	64.55	65.33	60.89	62.54	493,585	-2.01(-3.11%)
Jun 15, 2011	67.31	67.94	64.44	64.55	357,091	-3.41(-5.01%)
Jun 14, 2011	66.84	68.90	66.84	67.95	417,594	+1.93(+2.92%)
Jun 13, 2011	66.19	67.70	65.24	66.02	350,890	+0.08(+0.12%)
Jun 10, 2011	67.57	68.06	65.33	65.94	288,682	-2.22(-3.25%)
Jun 09, 2011	65.54	69.04	65.15	68.16	512,423	+2.05(+3.10%)
Jun 08, 2011	70.07	70.60	64.93	66.11	901,671	-4.34(-6.15%)
Jun 07, 2011	71.04	72.02	69.91	70.45	323,845	-0.41(-0.57%)
Jun 06, 2011	73.80	75.20	70.65	70.85	470,139	-2.62(-3.57%)
Jun 03, 2011	72.80	77.06	72.10	73.48	436,220	+6.73(+10.08%)
May 24, 2011	67.14	68.72	66.71	66.75	307,843	-0.32(-0.47%)
May 23, 2011	68.21	68.75	66.03	67.06	402,762	-2.89(-4.13%)
May 20, 2011	67.54	70.57	66.82	69.95	534,048	+1.68(+2.46%)
May 19, 2011	66.60	69.29	66.41	68.27	498,485	+2.03(+3.06%)
May 18, 2011	64.32	66.54	63.73	66.24	510,532	+2.81(+4.43%)
May 17, 2011	62.88	63.95	61.66	63.43	372,887	+0.39(+0.61%)
May 16, 2011	64.46	65.12	62.78	63.04	450,289	-2.08(-3.19%)
May 13, 2011	66.62	66.80	64.08	65.12	486,784	-1.53(-2.30%)
May 12, 2011	66.26	67.37	64.69	66.66	425,992	+0.31(+0.46%)
May 11, 2011	69.13	69.13	65.70	66.35	346,004	-2.64(-3.83%)
May 10, 2011	68.10	69.75	67.42	68.99	398,863	+1.46(+2.17%)
May 09, 2011	67.50	68.29	65.43	67.53	330,522	+0.24(+0.35%)
May 06, 2011	66.44	68.72	65.70	67.29	481,465	+2.02(+3.09%)
May 05, 2011	63.89	67.68	63.35	65.27	434,006	-0.24(-0.36%)
May 04, 2011	69.29	69.29	60.43	65.51	1,116,904	-3.61(-5.23%)
May 03, 2011	72.19	73.43	65.04	69.12	1,511,626	+0.43(+0.62%)
May 02, 2011	68.36	69.64	66.55	68.70	647,790	-0.06(-0.09%)
Apr 29, 2011	68.95	69.72	68.40	68.76	394,933	-0.20(-0.29%)
Apr 28, 2011	67.31	70.24	66.72	68.95	325,995	+1.28(+1.89%)
Apr 27, 2011	66.18	69.01	64.76	67.68	601,948	+1.50(+2.27%)
Apr 26, 2011	65.83	66.18	63.84	66.17	526,366	+0.51(+0.78%)
Apr 25, 2011	66.23	66.49	64.28	65.66	273,674	-0.78(-1.18%)
Apr 21, 2011	65.83	66.44	64.84	66.44	293,655	+0.70(+1.07%)
Apr 20, 2011	64.34	65.77	63.87	65.74	587,200	+3.15(+5.03%)
Apr 19, 2011	60.19	63.35	59.44	62.59	1,339,020	+3.94(+6.72%)
Apr 18, 2011	55.70	60.03	54.22	58.65	850,367	+2.46(+4.39%)
Apr 15, 2011	54.73	56.28	54.07	56.18	202,832	+1.68(+3.09%)
Apr 14, 2011	53.78	55.64	53.06	54.50	246,874	-0.04(-0.07%)
Apr 13, 2011	54.11	55.54	53.75	54.54	368,371	+1.11(+2.07%)
Apr 12, 2011	55.90	55.96	52.54	53.43	425,522	-3.09(-5.46%)
Apr 11, 2011	57.81	58.89	56.07	56.52	344,082	-1.13(-1.96%)
Apr 08, 2011	54.91	59.39	53.58	57.65	779,841	+3.35(+6.16%)
Apr 07, 2011	54.97	55.63	54.19	54.30	172,091	-0.70(-1.28%)
Apr 06, 2011	56.55	57.26	54.80	55.01	188,795	-1.05(-1.87%)
Apr 05, 2011	54.71	57.35	54.49	56.06	251,883	+1.52(+2.80%)
Apr 04, 2011	54.40	54.94	53.67	54.53	264,251	+0.03(+0.05%)
Apr 01, 2011	58.00	58.06	53.86	54.50	323,606	-2.59(-4.54%)
Mar 31, 2011	56.77	57.51	56.42	57.09	172,179	+0.51(+0.91%)
Mar 30, 2011	57.00	57.09	54.98	56.58	347,384	+1.05(+1.89%)
Mar 29, 2011	58.82	59.01	55.19	55.53	629,408	-3.23(-5.49%)
Mar 28, 2011	59.13	60.26	58.70	58.76	260,089	+0.05(+0.08%)
Mar 25, 2011	59.95	60.42	58.40	58.71	308,482	-0.81(-1.36%)
Mar 24, 2011	57.67	61.00	57.49	59.52	613,621	+2.34(+4.09%)
Mar 23, 2011	52.05	57.98	51.88	57.18	603,960	+5.24(+10.08%)
Mar 22, 2011	52.96	52.96	51.27	51.95	133,810	-1.01(-1.91%)
Mar 21, 2011	53.10	53.18	51.15	52.96	170,752	+2.19(+4.31%)
Mar 18, 2011	51.77	52.72	50.09	50.77	295,844	-0.49(-0.97%)
Mar 17, 2011	53.97	54.02	51.20	51.26	235,765	-1.40(-2.65%)
Mar 16, 2011	52.13	55.48	52.13	52.66	402,115	+0.58(+1.12%)
Mar 15, 2011	49.49	52.82	48.70	52.08	282,800	-0.01(-0.02%)
Mar 14, 2011	52.14	53.03	51.00	52.09	175,357	-0.81(-1.53%)
Mar 11, 2011	51.62	53.44	51.01	52.90	230,591	+0.71(+1.37%)
Mar 10, 2011	51.42	52.79	49.10	52.19	523,543	-0.25(-0.47%)
Mar 09, 2011	53.51	54.16	51.31	52.43	545,204	-3.52(-6.30%)
Mar 08, 2011	55.89	56.51	54.19	55.96	323,954	+0.25(+0.44%)
Mar 07, 2011	58.96	59.89	54.53	55.71	658,557	-1.57(-2.75%)
Mar 04, 2011	54.63	57.34	54.05	57.28	283,248	+2.35(+4.27%)
Mar 03, 2011	54.44	55.43	54.16	54.94	252,019	+1.21(+2.25%)
Mar 02, 2011	53.16	54.01	51.63	53.73	404,819	+0.51(+0.97%)
Mar 01, 2011	55.61	56.06	52.99	53.21	464,837	-3.13(-5.55%)
Feb 28, 2011	54.93	56.85	53.72	56.34	574,318	-0.34(-0.59%)
Feb 25, 2011	53.96	57.86	53.71	56.68	779,983	+5.35(+10.41%)
Feb 24, 2011	49.43	51.51	48.62	51.33	390,079	+1.92(+3.89%)
Feb 23, 2011	48.92	49.66	47.02	49.41	545,153	+0.12(+0.24%)
Feb 22, 2011	50.98	51.38	49.06	49.29	356,988	-2.55(-4.91%)
Feb 18, 2011	53.40	53.46	50.80	51.84	268,927	-1.31(-2.47%)
Feb 17, 2011	51.79	53.58	51.78	53.16	264,616	+0.91(+1.74%)
Feb 16, 2011	52.79	54.88	51.86	52.24	415,905	-0.88(-1.66%)
Feb 15, 2011	53.14	54.90	51.27	53.13	1,212,958	-0.13(-0.24%)
Feb 14, 2011	46.08	53.54	45.58	53.25	1,372,972	+7.18(+15.57%)
Feb 11, 2011	47.07	47.12	45.06	46.08	1,133,133	-1.06(-2.25%)
Feb 10, 2011	40.58	47.27	39.89	47.14	2,390,321	+12.74(+37.04%)
Feb 09, 2011	34.71	34.82	34.03	34.40	88,179	-0.39(-1.11%)
Feb 08, 2011	34.80	34.88	34.29	34.78	88,325	-0.10(-0.28%)
Feb 07, 2011	34.42	35.20	33.97	34.88	172,643	-0.45(-1.26%)
Feb 04, 2011	35.24	35.72	34.94	35.33	157,355	+0.02(+0.06%)
Feb 03, 2011	35.77	35.80	34.65	35.31	286,556	-0.43(-1.19%)
Feb 02, 2011	35.14	36.52	35.14	35.73	149,852	-0.03(-0.08%)
Feb 01, 2011	34.80	36.23	34.45	35.76	270,682	+1.47(+4.27%)
Jan 31, 2011	33.27	34.77	33.27	34.30	205,124	+1.10(+3.31%)
Jan 28, 2011	33.73	34.89	33.09	33.20	384,528	-0.28(-0.83%)
Jan 27, 2011	33.21	33.80	33.14	33.48	203,795	+0.32(+0.96%)
Jan 26, 2011	32.07	33.16	31.48	33.16	179,210	+1.49(+4.72%)
Jan 25, 2011	32.62	32.64	31.42	31.67	216,891	-0.91(-2.80%)
Jan 24, 2011	32.08	32.84	31.68	32.58	120,634	+0.41(+1.26%)
Jan 21, 2011	32.81	33.21	31.92	32.17	127,391	-0.38(-1.16%)
Jan 20, 2011	32.74	33.05	32.12	32.55	217,316	-0.45(-1.35%)
Jan 19, 2011	34.07	34.30	32.99	32.99	232,095	-1.16(-3.39%)
Jan 18, 2011	34.20	34.44	33.70	34.15	125,843	-0.33(-0.95%)
Jan 14, 2011	35.59	35.59	34.04	34.48	394,719	-1.10(-3.09%)
Jan 13, 2011	34.90	36.33	34.70	35.58	356,095	+1.10(+3.20%)
Jan 12, 2011	33.36	34.96	33.36	34.47	383,343	+1.21(+3.65%)
Jan 11, 2011	31.03	33.36	30.98	33.26	395,378	+2.57(+8.39%)
Jan 10, 2011	29.87	30.88	29.36	30.69	197,981	+0.88(+2.96%)
Jan 07, 2011	31.30	31.30	29.38	29.80	181,523	-1.53(-4.90%)
Jan 06, 2011	31.15	31.43	30.80	31.34	194,549	+0.27(+0.86%)
Jan 05, 2011	29.70	31.13	29.46	31.07	417,210	+1.05(+3.50%)
Jan 04, 2011	31.68	31.68	29.07	30.02	297,776	-1.68(-5.31%)
Jan 03, 2011	31.51	32.51	31.38	31.71	172,738	+0.41(+1.30%)
Dec 31, 2010	31.05	32.49	31.05	31.30	66,071	+0.28(+0.89%)
Dec 30, 2010	30.98	31.40	30.93	31.02	49,270	-0.03(-0.10%)
Dec 29, 2010	31.30	31.34	30.99	31.05	41,018	-0.16(-0.51%)
Dec 28, 2010	31.99	31.99	31.11	31.21	83,788	-0.65(-2.05%)
Dec 27, 2010	31.72	32.03	31.46	31.86	61,475	+0.00(+0.00%)
Dec 23, 2010	32.54	32.54	31.48	31.86	126,074	-0.55(-1.71%)
Dec 22, 2010	32.47	33.09	32.34	32.42	84,093	-0.04(-0.12%)
Dec 21, 2010	32.10	32.75	31.92	32.46	104,698	+0.65(+2.05%)
Dec 20, 2010	32.17	32.94	31.71	31.80	154,515	-0.34(-1.05%)
Dec 17, 2010	31.44	32.29	31.25	32.14	278,277	+0.77(+2.46%)
Dec 16, 2010	30.99	31.42	30.88	31.37	170,486	+0.57(+1.86%)
Dec 15, 2010	31.12	31.58	30.79	30.79	178,237	-0.22(-0.70%)
Dec 14, 2010	31.51	31.92	31.01	31.01	159,890	-0.28(-0.89%)
Dec 13, 2010	30.78	31.78	30.70	31.29	270,722	+1.58(+5.33%)
Dec 10, 2010	30.44	30.46	29.47	29.71	224,399	-0.78(-2.56%)
Dec 09, 2010	30.44	30.70	30.14	30.49	223,771	+0.17(+0.56%)
Dec 08, 2010	30.29	30.71	30.22	30.32	190,791	-0.36(-1.16%)
Dec 07, 2010	31.48	31.66	30.58	30.68	212,025	-0.65(-2.09%)
Dec 06, 2010	31.31	31.73	30.74	31.33	109,806	-0.13(-0.41%)
Dec 03, 2010	31.03	31.64	30.54	31.46	229,270	-0.01(-0.03%)
Dec 02, 2010	31.31	31.98	31.26	31.47	163,244	+0.28(+0.89%)
Dec 01, 2010	28.70	31.28	28.63	31.19	367,835	+2.82(+9.94%)
Nov 30, 2010	28.16	28.65	27.84	28.37	228,822	-0.16(-0.56%)
Nov 29, 2010	28.13	28.69	27.96	28.53	103,185	+0.33(+1.16%)
Nov 26, 2010	28.37	28.51	28.16	28.20	52,604	-0.47(-1.62%)
Nov 24, 2010	27.28	28.67	28.67	28.67	205,583	+1.74(+6.47%)
Nov 23, 2010	27.45	27.48	26.60	26.92	114,610	-0.76(-2.75%)
Nov 22, 2010	27.00	27.82	27.00	27.69	208,499	+0.52(+1.93%)
Nov 19, 2010	26.92	27.25	26.72	27.16	131,424	+0.24(+0.88%)
Nov 18, 2010	26.07	27.06	26.07	26.92	123,645	+1.14(+4.41%)
Nov 17, 2010	25.95	26.17	25.60	25.79	139,866	-0.19(-0.72%)
Nov 16, 2010	26.22	26.55	25.38	25.97	289,763	-0.49(-1.83%)
Nov 15, 2010	26.00	26.65	25.49	26.46	369,373	+0.54(+2.10%)
Nov 12, 2010	25.69	26.21	25.42	25.91	218,189	-0.09(-0.34%)
Nov 11, 2010	25.88	26.10	25.25	26.00	247,924	-0.25(-0.94%)
Nov 10, 2010	26.03	26.28	25.88	26.25	224,215	+0.19(+0.72%)
Nov 09, 2010	25.74	26.26	25.50	26.06	272,705	+0.34(+1.31%)
Nov 08, 2010	24.94	25.74	24.87	25.73	289,338	+0.78(+3.13%)
Nov 05, 2010	24.92	25.03	24.71	24.94	145,198	+0.01(+0.04%)
Nov 04, 2010	24.75	25.07	24.63	24.93	236,258	+0.21(+0.84%)
Nov 03, 2010	24.14	24.75	24.00	24.73	306,067	+0.54(+2.25%)
Nov 02, 2010	24.57	24.63	23.78	24.18	318,471	+0.13(+0.54%)
Nov 01, 2010	23.76	24.68	23.32	24.05	800,590	+1.78(+8.00%)
Oct 29, 2010	21.73	22.33	21.69	22.27	357,542	+0.50(+2.32%)
Oct 28, 2010	21.95	21.98	21.53	21.77	184,467	+0.08(+0.36%)
Oct 27, 2010	21.58	22.02	21.34	21.69	211,951	+1.52(+7.56%)
Oct 25, 2010	20.23	20.49	19.93	20.16	207,651	+0.10(+0.49%)
Oct 22, 2010	20.06	20.23	19.90	20.06	90,921	+0.02(+0.10%)
Oct 21, 2010	20.19	20.38	19.67	20.04	137,824	-0.11(-0.54%)
Oct 20, 2010	20.27	20.39	19.99	20.15	199,847	-0.04(-0.20%)
Oct 19, 2010	20.94	20.94	20.00	20.19	233,634	-1.10(-5.16%)
Oct 18, 2010	21.44	21.59	21.10	21.29	101,434	-0.16(-0.74%)
Oct 15, 2010	21.63	21.68	21.28	21.45	181,827	+0.08(+0.37%)
Oct 14, 2010	21.33	21.61	21.11	21.37	341,711	+0.09(+0.42%)
Oct 13, 2010	21.28	21.42	20.65	21.28	628,567	-0.59(-2.71%)
Oct 12, 2010	21.63	22.12	21.57	21.88	217,368	+0.08(+0.36%)
Oct 11, 2010	22.02	22.02	21.57	21.80	229,217	-0.30(-1.34%)
Oct 08, 2010	22.05	22.27	21.60	22.09	271,465	-0.07(-0.31%)
Oct 07, 2010	22.64	22.88	21.82	22.16	210,976	-0.53(-2.35%)
Oct 06, 2010	23.21	23.40	22.35	22.70	221,844	-0.68(-2.92%)
Oct 05, 2010	23.35	23.58	22.83	23.38	234,213	+0.24(+1.03%)
Oct 04, 2010	23.62	23.74	22.81	23.14	179,655	-0.64(-2.71%)
Oct 01, 2010	24.08	24.42	23.63	23.79	222,829	-0.11(-0.46%)
Sep 30, 2010	24.90	25.03	23.85	23.90	201,014	-0.99(-3.98%)
Sep 29, 2010	24.51	24.95	24.06	24.89	230,013	+0.21(+0.84%)
Sep 28, 2010	24.33	24.75	23.66	24.68	183,513	+0.34(+1.38%)
Sep 27, 2010	24.56	24.83	24.27	24.34	165,312	-0.29(-1.17%)
Sep 24, 2010	23.50	24.64	23.30	24.63	249,049	+1.51(+6.55%)
Sep 23, 2010	23.32	23.42	22.90	23.11	153,185	-0.45(-1.89%)
Sep 22, 2010	24.12	24.44	23.39	23.56	90,448	-0.75(-3.09%)
Sep 21, 2010	24.15	24.58	23.70	24.31	175,395	+0.21(+0.86%)
Sep 20, 2010	23.51	24.17	23.23	24.10	198,966	+0.58(+2.48%)
Sep 17, 2010	22.92	23.61	22.66	23.52	385,681	+0.69(+3.04%)
Sep 15, 2010	22.67	23.10	22.57	22.83	628,638	+0.11(+0.48%)
Sep 14, 2010	23.26	23.26	22.57	22.72	466,288	-0.70(-3.00%)
Sep 13, 2010	22.51	23.59	22.26	23.42	244,800	+1.09(+4.88%)
Sep 10, 2010	22.11	22.49	21.95	22.33	187,867	+0.23(+1.03%)
Sep 09, 2010	22.05	22.27	21.54	22.10	170,454	+0.24(+1.09%)
Sep 08, 2010	21.60	22.11	21.60	21.87	113,279	+0.26(+1.19%)
Sep 07, 2010	22.07	22.07	21.45	21.61	185,182	-0.49(-2.24%)
Sep 03, 2010	21.01	22.18	20.74	22.10	202,430	+1.29(+6.18%)
Sep 02, 2010	21.23	21.47	20.69	20.82	176,124	-0.56(-2.64%)