MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	31.76	32.06	31.66	31.85	534,219	+0.04(+0.11%)
Apr 28, 2011	31.67	32.05	31.58	31.82	775,666	+0.15(+0.48%)
Apr 27, 2011	31.16	31.74	30.81	31.67	918,465	+0.59(+1.91%)
Apr 26, 2011	30.78	31.14	30.77	31.07	697,049	+0.31(+0.99%)
Apr 25, 2011	30.66	30.79	30.45	30.77	565,325	+0.18(+0.59%)
Apr 21, 2011	30.58	30.63	30.43	30.59	574,363	+0.10(+0.32%)
Apr 20, 2011	31.06	31.06	30.44	30.49	533,123	-0.05(-0.18%)
Apr 19, 2011	30.43	30.65	30.21	30.54	855,848	+0.13(+0.44%)
Apr 18, 2011	30.92	30.92	30.26	30.41	721,903	-0.87(-2.78%)
Apr 15, 2011	31.44	31.54	31.14	31.28	460,870	-0.11(-0.34%)
Apr 14, 2011	31.82	31.84	31.39	31.39	705,393	-0.70(-2.18%)
Apr 13, 2011	32.62	32.72	32.03	32.09	252,437	-0.40(-1.22%)
Apr 12, 2011	32.57	32.64	32.28	32.48	392,872	-0.24(-0.74%)
Apr 11, 2011	33.08	33.20	32.50	32.73	343,542	-0.18(-0.55%)
Apr 08, 2011	33.66	33.78	32.90	32.90	410,263	-0.70(-2.08%)
Apr 07, 2011	33.66	34.21	33.59	33.61	744,593	-0.15(-0.45%)
Apr 06, 2011	33.72	33.83	33.59	33.76	550,078	+0.12(+0.35%)
Apr 05, 2011	34.31	34.33	33.59	33.64	888,127	-0.68(-1.99%)
Apr 04, 2011	34.29	34.58	33.96	34.32	854,481	+0.04(+0.10%)
Apr 01, 2011	33.22	34.32	33.07	34.29	934,348	+1.22(+3.69%)
Mar 31, 2011	32.53	33.07	32.42	33.07	810,423	+0.49(+1.52%)
Mar 30, 2011	33.08	33.08	32.48	32.57	611,400	-0.39(-1.17%)
Mar 29, 2011	32.64	33.13	32.56	32.96	356,263	+0.22(+0.66%)
Mar 28, 2011	32.84	32.97	32.61	32.74	418,525	-0.09(-0.27%)
Mar 25, 2011	32.38	32.95	32.22	32.83	590,475	+0.49(+1.53%)
Mar 24, 2011	32.07	32.36	31.81	32.34	317,672	+0.32(+1.01%)
Mar 23, 2011	31.81	32.16	31.58	32.02	238,436	+0.10(+0.31%)
Mar 22, 2011	32.09	32.22	31.84	31.92	398,090	-0.19(-0.59%)
Mar 21, 2011	32.11	32.18	32.06	32.11	507,740	+0.62(+1.97%)
Mar 18, 2011	31.14	31.58	30.75	31.49	852,322	+0.66(+2.16%)
Mar 17, 2011	30.90	31.10	30.61	30.82	717,487	+0.37(+1.21%)
Mar 16, 2011	30.65	31.05	30.26	30.45	1,141,145	-0.30(-0.96%)
Mar 15, 2011	30.49	31.08	30.02	30.75	1,257,268	-0.72(-2.28%)
Mar 14, 2011	31.32	31.81	31.19	31.47	960,408	-0.19(-0.60%)
Mar 11, 2011	30.96	31.73	30.96	31.66	778,414	+0.59(+1.91%)
Mar 10, 2011	31.43	31.49	30.98	31.06	872,945	-0.82(-2.56%)
Mar 09, 2011	31.79	31.92	31.47	31.88	574,335	+0.04(+0.11%)
Mar 08, 2011	31.40	32.20	31.32	31.84	586,658	+0.45(+1.43%)
Mar 07, 2011	31.78	32.02	31.05	31.40	691,472	-0.26(-0.82%)
Mar 04, 2011	32.18	32.18	31.42	31.66	641,433	-0.43(-1.34%)
Mar 03, 2011	31.63	32.17	31.63	32.09	748,980	+0.65(+2.06%)
Mar 02, 2011	31.23	31.74	31.23	31.44	1,048,488	+0.20(+0.63%)
Mar 01, 2011	31.91	32.07	31.04	31.24	1,192,049	-0.64(-2.00%)
Feb 28, 2011	32.71	32.73	31.79	31.88	1,208,920	-0.54(-1.66%)
Feb 25, 2011	32.50	32.75	32.29	32.42	982,022	+0.09(+0.28%)
Feb 24, 2011	32.27	32.86	32.09	32.33	1,103,744	+0.04(+0.11%)
Feb 23, 2011	32.60	32.81	31.96	32.29	1,698,993	-0.39(-1.18%)
Feb 22, 2011	32.57	33.27	32.38	32.68	1,781,905	-0.48(-1.46%)
Feb 18, 2011	32.76	33.18	32.55	33.17	1,269,029	+0.48(+1.48%)
Feb 17, 2011	32.42	32.97	32.21	32.68	594,233	+0.15(+0.47%)
Feb 16, 2011	32.67	32.67	32.37	32.53	1,190,191	+0.19(+0.58%)
Feb 15, 2011	32.36	32.66	32.25	32.34	595,968	-0.23(-0.72%)
Feb 14, 2011	32.45	32.59	32.24	32.57	464,893	+0.14(+0.44%)
Feb 11, 2011	32.18	32.62	31.99	32.43	849,457	+0.10(+0.31%)
Feb 10, 2011	32.10	32.61	31.93	32.33	918,078	+0.04(+0.14%)
Feb 09, 2011	32.01	32.48	31.96	32.29	1,510,519	+0.13(+0.42%)
Feb 08, 2011	32.40	32.43	31.83	32.15	1,641,526	-0.26(-0.80%)
Feb 07, 2011	31.26	32.52	31.26	32.41	1,293,259	+1.16(+3.71%)
Feb 04, 2011	30.74	31.34	30.61	31.25	960,797	+0.62(+2.02%)
Feb 03, 2011	30.97	30.99	30.39	30.63	1,498,094	-0.50(-1.62%)
Feb 02, 2011	30.98	31.39	30.91	31.14	908,324	+0.03(+0.09%)
Feb 01, 2011	31.00	31.32	30.69	31.11	1,169,404	+0.37(+1.20%)
Jan 31, 2011	30.76	30.82	30.55	30.74	1,167,283	+0.21(+0.68%)
Jan 28, 2011	31.37	31.56	30.53	30.53	901,170	-0.75(-2.38%)
Jan 27, 2011	31.39	31.69	31.13	31.28	538,658	-0.06(-0.20%)
Jan 26, 2011	31.57	31.80	31.28	31.34	792,664	-0.22(-0.71%)
Jan 25, 2011	31.76	32.06	31.45	31.57	856,437	-0.31(-0.99%)
Jan 24, 2011	31.89	32.02	31.83	31.88	832,598	+0.00(+0.00%)
Jan 21, 2011	31.99	32.15	31.74	31.88	778,339	+0.34(+1.08%)
Jan 20, 2011	31.55	31.70	31.21	31.54	862,557	-0.11(-0.34%)
Jan 19, 2011	32.52	32.55	31.61	31.65	1,244,978	-0.94(-2.89%)
Jan 18, 2011	32.69	32.78	32.20	32.59	1,435,657	-0.12(-0.36%)
Jan 14, 2011	32.99	33.45	32.48	32.71	2,885,014	-0.30(-0.90%)
Jan 13, 2011	35.24	35.42	31.96	33.00	2,977,905	-2.67(-7.48%)
Jan 12, 2011	35.39	35.68	34.77	35.67	717,395	+0.58(+1.66%)
Jan 11, 2011	34.94	35.31	34.63	35.09	470,275	+0.39(+1.11%)
Jan 10, 2011	34.59	35.12	34.29	34.70	659,313	-0.11(-0.31%)
Jan 07, 2011	35.16	35.28	34.29	34.81	452,091	-0.23(-0.67%)
Jan 06, 2011	35.27	35.40	34.93	35.04	382,483	-0.27(-0.76%)
Jan 05, 2011	34.74	35.34	34.37	35.31	546,902	+0.47(+1.34%)
Jan 04, 2011	35.76	36.10	34.61	34.84	544,511	-0.58(-1.65%)
Jan 03, 2011	35.37	35.80	35.20	35.43	633,111	+0.44(+1.26%)
Dec 31, 2010	35.38	35.41	34.95	34.99	313,300	-0.40(-1.14%)
Dec 30, 2010	35.75	35.89	35.34	35.39	187,555	-0.34(-0.96%)
Dec 29, 2010	35.56	35.77	35.38	35.73	163,291	+0.23(+0.66%)
Dec 28, 2010	35.99	36.07	34.96	35.50	419,384	-0.44(-1.22%)
Dec 27, 2010	35.84	35.95	35.46	35.94	259,739	+0.02(+0.05%)
Dec 23, 2010	35.73	36.63	35.73	35.92	786,045	+0.06(+0.18%)
Dec 22, 2010	34.66	35.87	34.63	35.86	928,582	+1.26(+3.63%)
Dec 21, 2010	33.84	34.65	33.72	34.60	576,795	+0.98(+2.91%)
Dec 20, 2010	33.79	33.87	33.46	33.62	276,152	-0.17(-0.50%)
Dec 17, 2010	33.44	33.99	33.34	33.79	1,036,471	+0.50(+1.51%)
Dec 16, 2010	33.08	33.32	32.73	33.29	230,923	+0.24(+0.73%)
Dec 15, 2010	33.25	33.99	33.03	33.05	876,647	-0.20(-0.59%)
Dec 14, 2010	32.96	33.29	32.92	33.25	422,953	+0.29(+0.87%)
Dec 13, 2010	32.91	33.04	32.66	32.96	458,074	+0.13(+0.38%)
Dec 10, 2010	33.07	33.17	32.74	32.83	519,437	-0.16(-0.49%)
Dec 09, 2010	33.55	33.61	32.82	32.99	637,644	-0.35(-1.05%)
Dec 08, 2010	33.21	33.36	33.10	33.34	556,987	+0.24(+0.73%)
Dec 07, 2010	33.26	33.29	32.90	33.10	539,508	+0.43(+1.32%)
Dec 06, 2010	32.67	32.81	32.48	32.67	338,516	-0.20(-0.60%)
Dec 03, 2010	32.46	33.00	32.40	32.87	458,772	+0.21(+0.63%)
Dec 02, 2010	31.60	32.66	31.60	32.66	599,781	+1.04(+3.29%)
Dec 01, 2010	31.08	31.62	31.00	31.62	610,558	+1.03(+3.38%)
Nov 30, 2010	30.84	31.21	30.50	30.59	3,219,192	-0.65(-2.07%)
Nov 29, 2010	31.14	31.35	30.79	31.23	251,764	-0.13(-0.40%)
Nov 26, 2010	31.28	31.69	31.21	31.36	155,532	-0.22(-0.68%)
Nov 24, 2010	30.96	31.58	31.58	31.58	409,942	+0.77(+2.51%)
Nov 23, 2010	31.19	31.21	30.60	30.80	604,351	-0.81(-2.56%)
Nov 22, 2010	31.41	31.80	31.27	31.61	642,446	-0.05(-0.17%)
Nov 19, 2010	31.58	32.02	31.53	31.67	349,858	-0.10(-0.31%)
Nov 18, 2010	31.49	31.87	31.48	31.76	327,788	+0.56(+1.78%)
Nov 17, 2010	31.57	31.57	31.17	31.21	387,427	-0.28(-0.88%)
Nov 16, 2010	31.95	32.04	31.25	31.49	443,009	-0.74(-2.29%)
Nov 15, 2010	32.37	32.49	32.15	32.22	310,812	-0.06(-0.19%)
Nov 12, 2010	33.07	33.17	32.28	32.29	388,526	-1.03(-3.10%)
Nov 11, 2010	33.33	33.45	32.96	33.32	422,045	-0.31(-0.91%)
Nov 10, 2010	33.11	33.62	32.80	33.62	496,797	+0.57(+1.74%)
Nov 09, 2010	33.63	33.87	32.89	33.05	386,490	-0.47(-1.39%)
Nov 08, 2010	33.11	33.53	32.99	33.52	376,357	+0.22(+0.67%)
Nov 05, 2010	33.12	33.49	32.99	33.29	434,974	+0.24(+0.73%)
Nov 04, 2010	32.63	33.05	32.48	33.05	518,991	+0.79(+2.45%)
Nov 03, 2010	32.38	32.44	32.00	32.26	280,761	-0.08(-0.25%)
Nov 02, 2010	32.32	32.52	32.22	32.34	394,262	+0.25(+0.78%)
Nov 01, 2010	32.37	32.55	31.89	32.09	342,882	-0.11(-0.33%)
Oct 29, 2010	32.12	32.60	32.12	32.20	334,984	+0.07(+0.22%)
Oct 28, 2010	32.38	32.38	31.76	32.12	447,656	+0.02(+0.06%)
Oct 27, 2010	31.97	32.26	31.89	32.11	386,892	-0.48(-1.49%)
Oct 25, 2010	33.13	33.17	32.49	32.59	458,620	-0.32(-0.98%)
Oct 22, 2010	33.08	33.29	32.85	32.91	483,040	-0.17(-0.52%)
Oct 21, 2010	33.59	33.62	33.01	33.08	918,646	-0.35(-1.05%)
Oct 20, 2010	33.45	33.58	33.09	33.43	583,918	+0.06(+0.19%)
Oct 19, 2010	32.71	33.43	32.56	33.37	1,304,203	+0.19(+0.57%)
Oct 18, 2010	32.33	33.22	32.30	33.18	1,094,133	+0.96(+2.98%)
Oct 15, 2010	32.12	32.26	31.83	32.22	512,881	+0.39(+1.21%)
Oct 14, 2010	32.03	32.32	31.56	31.84	570,312	-0.17(-0.53%)
Oct 13, 2010	31.55	32.18	31.48	32.01	434,241	+0.43(+1.37%)
Oct 12, 2010	31.39	31.60	31.06	31.58	408,393	+0.19(+0.60%)
Oct 11, 2010	31.42	31.51	31.05	31.39	287,062	+0.04(+0.11%)
Oct 08, 2010	31.35	31.51	30.98	31.35	676,690	+0.26(+0.84%)
Oct 07, 2010	30.67	31.53	30.62	31.09	837,903	+0.57(+1.88%)
Oct 06, 2010	30.73	30.90	30.39	30.52	509,517	-0.37(-1.19%)
Oct 05, 2010	30.53	30.95	30.11	30.88	1,009,396	+0.47(+1.54%)
Oct 04, 2010	30.66	30.77	30.25	30.42	778,283	-0.41(-1.34%)
Oct 01, 2010	30.83	30.93	29.93	30.83	824,342	+1.00(+3.36%)
Sep 30, 2010	29.83	30.43	29.30	29.83	334	-1.14(-3.67%)
Sep 29, 2010	30.83	31.14	30.39	30.96	572,457	+0.08(+0.26%)
Sep 28, 2010	30.28	31.01	30.15	30.88	6,693	+0.71(+2.35%)
Sep 27, 2010	30.76	30.91	30.03	30.17	689,449	-0.51(-1.67%)
Sep 24, 2010	30.66	30.92	30.48	30.69	543,666	+0.45(+1.48%)
Sep 23, 2010	30.64	30.80	30.22	30.24	386,250	-0.66(-2.12%)
Sep 22, 2010	31.40	31.76	30.80	30.89	587,352	-0.43(-1.38%)
Sep 21, 2010	31.65	31.68	31.24	31.32	381,474	-0.25(-0.80%)
Sep 20, 2010	31.39	31.59	31.17	31.58	397,794	+0.37(+1.18%)
Sep 17, 2010	31.21	31.41	30.90	31.21	530,211	+0.57(+1.88%)
Sep 15, 2010	30.74	31.03	30.50	30.63	288,859	-0.25(-0.81%)
Sep 14, 2010	30.75	31.34	30.48	30.88	34,993	+0.01(+0.03%)
Sep 13, 2010	30.06	30.89	29.82	30.88	481,484	+1.24(+4.18%)
Sep 10, 2010	29.93	29.93	29.52	29.64	288,000	-0.31(-1.02%)
Sep 09, 2010	29.87	29.98	29.52	29.94	1,178	+0.35(+1.18%)
Sep 08, 2010	29.07	29.83	29.02	29.59	542,070	+0.52(+1.79%)
Sep 07, 2010	29.27	29.56	29.03	29.07	130	-0.25(-0.86%)
Sep 03, 2010	28.74	29.32	28.72	29.32	332,090	+1.00(+3.52%)
Sep 02, 2010	27.70	28.35	27.68	28.32	418,723	+0.65(+2.34%)
Sep 01, 2010	27.26	27.70	27.13	27.68	613,000	+0.83(+3.08%)
Aug 31, 2010	26.85	27.18	26.50	26.85	2,227	+0.13(+0.47%)
Aug 30, 2010	27.25	27.32	26.71	26.73	415,520	-0.66(-2.39%)
Aug 27, 2010	27.38	27.41	26.86	27.38	498,890	+0.42(+1.57%)
Aug 26, 2010	26.87	27.33	26.85	26.96	1,651	+0.19(+0.70%)
Aug 25, 2010	26.55	26.83	26.06	26.77	2,358	+0.08(+0.30%)
Aug 24, 2010	27.12	27.24	26.60	26.69	162	-0.83(-3.00%)
Aug 23, 2010	27.93	27.93	27.47	27.52	354,556	-0.23(-0.84%)
Aug 20, 2010	27.93	27.93	27.18	27.75	441,964	-0.20(-0.71%)
Aug 19, 2010	28.93	28.95	27.95	27.95	162	-0.97(-3.35%)
Aug 18, 2010	28.17	29.03	28.07	28.92	532,588	+0.62(+2.19%)
Aug 17, 2010	28.51	28.72	28.13	28.30	707	+0.03(+0.10%)
Aug 16, 2010	27.91	28.32	27.88	28.27	284,795	+0.22(+0.80%)
Aug 13, 2010	28.05	28.24	27.93	28.05	380,663	-0.05(-0.16%)
Aug 12, 2010	27.53	28.20	27.44	28.09	358,880	+0.12(+0.42%)
Aug 11, 2010	28.88	28.99	27.97	27.97	583,879	-1.40(-4.77%)
Aug 10, 2010	29.64	29.75	29.28	29.38	5,678	-0.40(-1.33%)
Aug 09, 2010	29.55	29.78	29.33	29.77	325,447	+0.31(+1.07%)
Aug 06, 2010	29.46	29.60	29.04	29.46	202,956	-0.12(-0.39%)
Aug 05, 2010	29.83	29.93	29.53	29.57	471	-0.41(-1.38%)
Aug 04, 2010	29.98	30.04	29.73	29.99	367,233	+0.16(+0.54%)
Aug 03, 2010	29.83	30.01	29.55	29.82	2,358	-0.04(-0.12%)
Aug 02, 2010	29.25	29.94	29.25	29.86	1,114,710	+0.88(+3.04%)
Jul 30, 2010	28.98	29.10	28.02	28.98	486,499	+0.42(+1.48%)
Jul 29, 2010	29.50	29.51	28.35	28.56	619,816	-0.84(-2.84%)
Jul 28, 2010	29.39	29.78	29.26	29.39	1,645	-0.25(-0.85%)
Jul 27, 2010	29.64	30.16	29.39	29.64	1,309	-0.04(-0.12%)
Jul 26, 2010	29.88	30.08	29.48	29.68	961,606	-0.07(-0.24%)
Jul 23, 2010	28.26	29.86	28.13	29.75	1,377,038	+1.38(+4.88%)
Jul 22, 2010	27.71	28.41	27.56	28.37	414,831	+0.94(+3.44%)
Jul 21, 2010	27.93	28.18	27.36	27.43	389,743	-0.52(-1.86%)
Jul 20, 2010	27.38	27.97	27.17	27.95	534,986	+0.29(+1.04%)
Jul 19, 2010	27.88	27.96	27.45	27.66	372,825	-0.19(-0.68%)
Jul 16, 2010	27.85	28.18	27.79	27.85	936,005	-0.47(-1.65%)
Jul 15, 2010	28.32	28.41	27.84	28.32	739,310	+0.04(+0.13%)
Jul 14, 2010	27.83	28.42	27.72	28.28	686,192	+0.42(+1.51%)
Jul 13, 2010	27.44	27.99	27.44	27.86	1,211,978	+0.31(+1.11%)
Jul 12, 2010	27.35	27.64	27.26	27.55	769,668	+0.02(+0.07%)
Jul 09, 2010	27.53	27.53	26.92	27.53	857,661	+0.45(+1.66%)
Jul 08, 2010	26.77	27.14	26.73	27.09	1,000,334	+0.48(+1.79%)
Jul 07, 2010	25.33	26.64	25.09	26.61	733,545	+1.67(+6.70%)
Jul 06, 2010	24.94	26.20	24.94	24.94	4,288	+0.00(+0.00%)
Jul 02, 2010	24.94	25.09	24.49	24.94	1,208,372	+0.39(+1.57%)
Jul 01, 2010	25.52	25.59	24.15	24.55	1,578,749	-0.05(-0.22%)
Jun 30, 2010	24.35	25.01	24.11	24.61	265	+0.15(+0.62%)
Jun 29, 2010	24.45	25.77	24.37	24.45	711	-1.67(-6.39%)
Jun 25, 2010	26.12	26.21	25.47	26.12	846,075	+0.41(+1.61%)
Jun 24, 2010	26.30	26.43	25.67	25.71	689,423	-0.77(-2.92%)
Jun 23, 2010	27.08	27.08	26.24	26.48	651,861	-0.51(-1.90%)
Jun 22, 2010	27.02	27.17	26.65	27.00	1,290,782	-0.05(-0.20%)
Jun 21, 2010	27.26	27.48	26.94	27.05	684,146	+0.13(+0.50%)
Jun 18, 2010	26.91	27.09	26.73	26.91	576,971	+0.06(+0.23%)
Jun 17, 2010	27.10	27.11	26.74	26.85	449,350	-0.20(-0.73%)
Jun 16, 2010	26.47	27.40	26.25	27.05	893,720	+0.52(+1.96%)
Jun 15, 2010	26.38	26.58	26.22	26.53	1,236,286	+0.26(+0.99%)
Jun 14, 2010	26.76	27.00	26.25	26.27	1,363,480	-0.40(-1.48%)
Jun 11, 2010	25.86	26.69	25.83	26.66	1,082,343	+0.51(+1.96%)
Jun 10, 2010	25.49	26.16	25.42	26.15	1,130,570	+0.95(+3.78%)
Jun 09, 2010	25.61	26.08	25.06	25.20	1,357,463	-0.20(-0.78%)
Jun 08, 2010	25.33	25.61	24.62	25.40	2,507,107	+0.12(+0.46%)
Jun 07, 2010	26.00	26.22	25.19	25.28	1,945,313	-0.58(-2.26%)
Jun 04, 2010	25.86	26.43	25.71	25.86	2,367,010	-0.66(-2.50%)
Jun 03, 2010	27.29	27.54	26.37	26.53	4,835,354	-0.54(-1.99%)
Jun 02, 2010	26.54	27.11	26.38	27.07	1,371,671	+0.65(+2.45%)
Jun 01, 2010	26.44	26.98	26.31	26.42	2,334,654	-0.21(-0.78%)
May 28, 2010	26.63	27.08	26.25	26.63	1,039,933	-0.04(-0.13%)
May 27, 2010	26.24	26.66	26.20	26.66	993,184	+0.90(+3.49%)
May 26, 2010	26.25	26.51	25.68	25.77	1,257,439	-0.31(-1.17%)
May 25, 2010	26.04	26.16	25.51	26.07	1,537,168	-0.65(-2.42%)
May 24, 2010	26.96	27.47	26.68	26.72	1,050,668	-0.40(-1.49%)
May 21, 2010	26.12	27.37	25.98	27.12	2,347,363	+0.40(+1.51%)
May 20, 2010	27.84	27.84	26.60	26.72	1,732,063	-1.54(-5.44%)
May 19, 2010	28.78	28.99	27.96	28.25	647,888	-0.77(-2.66%)
May 18, 2010	29.76	29.95	28.87	29.03	798,842	-0.35(-1.19%)
May 17, 2010	29.48	29.91	28.67	29.38	1,026,503	-0.07(-0.24%)
May 14, 2010	29.45	30.26	29.20	29.45	647,140	-1.04(-3.42%)
May 13, 2010	30.61	31.16	30.44	30.49	340,740	-0.26(-0.85%)
May 12, 2010	30.43	30.96	30.13	30.75	643,732	+0.49(+1.60%)
May 11, 2010	30.30	30.58	30.18	30.26	621,908	-0.04(-0.15%)
May 10, 2010	30.17	30.31	30.00	30.31	902,732	+1.19(+4.07%)
May 07, 2010	29.48	29.48	27.97	29.12	1,743,146	-0.49(-1.67%)
May 06, 2010	30.22	30.79	28.37	29.62	1,110,032	-0.84(-2.77%)
May 05, 2010	30.41	30.96	30.41	30.46	1,126,924	-0.23(-0.76%)
May 04, 2010	30.83	30.83	30.08	30.70	1,133,920	-0.52(-1.67%)