Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	25.40	25.77	25.26	25.71	1,607,422	+0.70(+2.80%)
Jun 28, 2012	24.00	25.21	24.00	25.01	2,193,836	+0.83(+3.43%)
Jun 27, 2012	24.39	24.39	23.96	24.18	1,328,082	-0.11(-0.46%)
Jun 26, 2012	24.27	24.55	24.05	24.29	920,971	+0.11(+0.45%)
Jun 25, 2012	24.27	24.38	24.05	24.18	1,170,724	-0.54(-2.20%)
Jun 22, 2012	24.66	24.88	24.43	24.73	863,690	+0.09(+0.38%)
Jun 21, 2012	25.19	25.19	24.54	24.64	956,674	-0.46(-1.84%)
Jun 20, 2012	25.60	25.60	24.82	25.10	1,450,892	-0.43(-1.67%)
Jun 19, 2012	25.68	25.69	25.36	25.52	1,132,739	-0.09(-0.35%)
Jun 18, 2012	25.28	25.73	25.09	25.61	720,946	+0.13(+0.51%)
Jun 15, 2012	25.15	25.60	25.15	25.48	838,514	+0.31(+1.21%)
Jun 14, 2012	24.68	25.35	24.68	25.18	786,443	+0.49(+1.99%)
Jun 13, 2012	24.98	25.10	24.49	24.69	1,092,717	-0.38(-1.51%)
Jun 12, 2012	24.95	25.25	24.84	25.07	604,650	+0.19(+0.78%)
Jun 11, 2012	25.67	25.89	24.82	24.87	1,236,051	-0.46(-1.81%)
Jun 08, 2012	24.80	25.35	24.54	25.33	886,789	+0.39(+1.58%)
Jun 07, 2012	25.30	25.54	24.92	24.94	1,109,822	-0.14(-0.55%)
Jun 06, 2012	24.85	25.23	24.67	25.07	1,500,356	+0.60(+2.43%)
Jun 05, 2012	24.20	24.66	24.05	24.48	1,139,059	+0.11(+0.46%)
Jun 04, 2012	24.64	25.01	23.68	24.37	2,660,945	-0.85(-3.38%)
Jun 01, 2012	25.56	25.74	25.02	25.22	933,996	-0.88(-3.36%)
May 31, 2012	26.16	26.22	25.74	26.10	592,928	-0.01(-0.03%)
May 30, 2012	26.23	26.32	25.93	26.10	833,536	-0.43(-1.61%)
May 29, 2012	26.12	26.55	26.09	26.53	1,050,036	+0.51(+1.98%)
May 25, 2012	26.01	26.21	25.90	26.01	751,363	-0.05(-0.19%)
May 24, 2012	25.82	26.07	25.67	26.06	1,285,502	+0.35(+1.35%)
May 23, 2012	24.86	25.85	24.86	25.72	1,505,734	+0.54(+2.14%)
May 22, 2012	25.23	25.42	25.06	25.18	951,029	+0.09(+0.35%)
May 21, 2012	24.89	25.19	24.50	25.09	1,172,824	+0.31(+1.27%)
May 18, 2012	24.95	25.27	24.65	24.78	1,159,749	-0.17(-0.68%)
May 17, 2012	25.60	25.60	24.89	24.95	993,495	-0.56(-2.21%)
May 16, 2012	25.55	26.03	25.42	25.51	1,499,310	+0.03(+0.13%)
May 15, 2012	25.50	25.75	25.40	25.48	1,006,749	-0.10(-0.38%)
May 14, 2012	25.87	25.95	25.44	25.57	1,372,933	-0.51(-1.94%)
May 11, 2012	25.81	26.26	25.78	26.08	1,328,088	+0.01(+0.03%)
May 10, 2012	25.87	26.18	25.84	26.07	1,837,274	+0.31(+1.22%)
May 09, 2012	25.55	25.87	25.35	25.76	1,398,917	+0.06(+0.22%)
May 08, 2012	25.64	25.71	25.23	25.70	1,617,662	-0.13(-0.50%)
May 07, 2012	25.74	25.95	25.52	25.83	1,008,878	+0.08(+0.31%)
May 04, 2012	25.81	25.91	25.49	25.75	1,110,745	-0.18(-0.68%)
May 03, 2012	26.10	26.26	25.77	25.93	861,918	-0.15(-0.59%)
May 02, 2012	25.93	26.35	25.93	26.08	973,737	-0.10(-0.40%)
May 01, 2012	26.39	26.79	25.54	26.18	3,728,686	+0.84(+3.33%)
Apr 30, 2012	25.48	25.58	25.19	25.34	907,304	-0.28(-1.10%)
Apr 27, 2012	25.69	25.73	25.15	25.62	1,182,744	+0.10(+0.38%)
Apr 26, 2012	25.66	26.04	24.91	25.52	2,431,629	+0.57(+2.29%)
Apr 25, 2012	24.66	25.04	24.66	24.95	2,222,996	+0.48(+1.97%)
Apr 24, 2012	24.36	25.00	24.25	24.47	2,683,227	+0.12(+0.50%)
Apr 23, 2012	23.75	24.49	23.59	24.35	3,183,369	+0.48(+2.02%)
Apr 20, 2012	23.88	24.12	23.71	23.87	1,119,730	+0.28(+1.19%)
Apr 19, 2012	23.78	24.06	23.49	23.59	1,648,175	-0.12(-0.51%)
Apr 18, 2012	23.65	23.83	23.55	23.71	1,033,097	+0.02(+0.10%)
Apr 17, 2012	23.86	23.86	23.43	23.68	1,500,735	-0.01(-0.03%)
Apr 16, 2012	24.01	24.01	23.43	23.69	1,011,771	-0.12(-0.51%)
Apr 13, 2012	23.81	24.10	23.65	23.81	1,018,414	-0.15(-0.64%)
Apr 12, 2012	23.81	24.06	23.66	23.96	1,067,216	+0.12(+0.51%)
Apr 11, 2012	23.40	23.85	23.34	23.84	1,536,831	+0.68(+2.92%)
Apr 10, 2012	23.47	23.70	22.99	23.17	1,768,733	-0.35(-1.50%)
Apr 09, 2012	23.08	23.53	23.01	23.52	1,139,320	+0.13(+0.55%)
Apr 05, 2012	23.52	23.68	23.31	23.39	1,413,691	-0.29(-1.22%)
Apr 04, 2012	23.71	23.78	23.46	23.68	1,145,731	-0.16(-0.67%)
Apr 03, 2012	23.88	24.05	23.69	23.84	798,768	-0.09(-0.37%)
Apr 02, 2012	23.58	24.12	23.41	23.93	1,388,898	+0.29(+1.22%)
Mar 30, 2012	23.97	23.98	23.63	23.64	1,603,918	-0.11(-0.47%)
Mar 29, 2012	23.78	23.90	23.59	23.75	1,326,057	-0.18(-0.77%)
Mar 28, 2012	24.14	24.23	23.77	23.94	1,415,780	-0.12(-0.50%)
Mar 27, 2012	24.53	24.53	24.05	24.06	830,458	-0.39(-1.58%)
Mar 26, 2012	24.28	24.53	24.18	24.45	1,493,478	+0.44(+1.84%)
Mar 23, 2012	24.06	24.13	23.54	24.00	2,523,842	-0.27(-1.13%)
Mar 22, 2012	24.53	24.76	24.06	24.28	2,266,592	-0.31(-1.28%)
Mar 21, 2012	24.99	25.15	24.53	24.59	1,531,244	-0.41(-1.64%)
Mar 20, 2012	25.03	25.06	24.76	25.00	1,100,550	-0.16(-0.64%)
Mar 19, 2012	25.00	25.27	24.82	25.16	949,929	+0.07(+0.29%)
Mar 16, 2012	25.28	25.28	24.86	25.09	1,231,337	-0.07(-0.29%)
Mar 15, 2012	24.89	25.40	24.74	25.16	1,349,027	+0.47(+1.92%)
Mar 14, 2012	24.86	25.02	24.53	24.69	1,007,034	-0.23(-0.94%)
Mar 13, 2012	24.77	24.94	24.53	24.92	1,026,909	+0.36(+1.47%)
Mar 12, 2012	24.74	24.88	24.41	24.56	795,003	-0.14(-0.55%)
Mar 09, 2012	24.82	24.94	24.54	24.70	1,883,210	-0.04(-0.16%)
Mar 08, 2012	24.60	24.84	24.41	24.74	1,514,986	+0.23(+0.92%)
Mar 07, 2012	23.93	24.55	23.88	24.51	2,082,266	+0.74(+3.11%)
Mar 06, 2012	23.79	23.93	23.57	23.77	1,597,005	-0.23(-0.94%)
Mar 05, 2012	23.61	24.13	23.58	24.00	1,354,733	+0.37(+1.57%)
Mar 02, 2012	24.02	24.09	23.45	23.63	1,239,506	-0.37(-1.54%)
Mar 01, 2012	24.08	24.24	23.72	24.00	1,084,143	+0.15(+0.64%)
Feb 29, 2012	23.92	24.17	23.68	23.84	1,324,437	-0.04(-0.17%)
Feb 28, 2012	23.47	23.93	23.46	23.88	1,188,926	+0.51(+2.20%)
Feb 27, 2012	23.30	23.66	23.09	23.37	1,556,127	-0.06(-0.24%)
Feb 24, 2012	23.68	23.71	23.35	23.42	1,594,004	-0.29(-1.22%)
Feb 23, 2012	23.68	23.88	23.50	23.71	1,432,576	+0.09(+0.37%)
Feb 22, 2012	24.48	24.72	23.38	23.63	4,722,260	-1.77(-6.97%)
Feb 21, 2012	25.87	26.12	25.15	25.40	2,262,011	-0.33(-1.28%)
Feb 17, 2012	25.27	25.85	25.27	25.73	1,362,313	+0.43(+1.69%)
Feb 16, 2012	25.14	25.39	25.03	25.30	987,431	+0.27(+1.06%)
Feb 15, 2012	25.15	25.38	24.89	25.03	1,096,726	+0.09(+0.35%)
Feb 14, 2012	25.00	25.04	24.61	24.95	951,398	-0.18(-0.74%)
Feb 13, 2012	25.24	25.27	24.94	25.13	602,830	+0.09(+0.35%)
Feb 10, 2012	24.87	25.25	24.85	25.04	775,979	-0.02(-0.10%)
Feb 09, 2012	25.06	25.26	24.92	25.07	701,985	+0.05(+0.19%)
Feb 08, 2012	24.77	25.14	24.60	25.02	1,371,780	+0.34(+1.37%)
Feb 07, 2012	24.66	24.98	24.61	24.68	834,112	+0.08(+0.33%)
Feb 06, 2012	24.84	25.09	24.48	24.60	693,136	-0.35(-1.39%)
Feb 03, 2012	24.62	25.15	24.56	24.95	871,963	+0.64(+2.61%)
Feb 02, 2012	24.38	24.60	24.13	24.31	901,979	+0.00(+0.00%)
Feb 01, 2012	23.99	24.33	23.85	24.31	1,654,137	+0.51(+2.16%)
Jan 31, 2012	24.26	24.37	23.68	23.79	1,021,300	-0.35(-1.43%)
Jan 30, 2012	23.82	24.25	23.69	24.14	817,615	+0.20(+0.84%)
Jan 27, 2012	23.90	24.12	23.77	23.94	1,029,579	+0.03(+0.13%)
Jan 26, 2012	24.14	24.16	23.71	23.91	1,035,549	+0.03(+0.13%)
Jan 25, 2012	23.54	23.96	23.44	23.88	912,262	+0.39(+1.64%)
Jan 24, 2012	23.35	23.60	23.20	23.49	1,432,468	-0.09(-0.38%)
Jan 23, 2012	24.04	24.25	23.45	23.58	1,151,385	-0.51(-2.10%)
Jan 20, 2012	24.08	24.40	24.01	24.08	1,164,897	+0.09(+0.37%)
Jan 19, 2012	24.14	24.18	23.73	24.00	936,498	+0.06(+0.24%)
Jan 18, 2012	23.54	24.04	23.54	23.94	890,398	+0.38(+1.60%)
Jan 17, 2012	23.48	23.73	23.31	23.56	1,055,104	+0.24(+1.03%)
Jan 13, 2012	23.47	24.06	23.28	23.32	955,995	-0.38(-1.60%)
Jan 12, 2012	23.38	23.76	23.38	23.70	670,951	+0.27(+1.17%)
Jan 11, 2012	23.22	23.61	23.17	23.42	1,008,401	+0.10(+0.41%)
Jan 10, 2012	23.92	23.92	23.18	23.33	1,308,481	-0.27(-1.13%)
Jan 09, 2012	23.66	23.78	23.29	23.59	893,836	-0.07(-0.31%)
Jan 06, 2012	23.56	23.83	23.29	23.67	936,774	+0.10(+0.44%)
Jan 05, 2012	23.41	23.77	23.05	23.56	1,160,532	+0.13(+0.55%)
Jan 04, 2012	23.59	23.76	23.22	23.43	1,315,668	-0.18(-0.75%)
Dec 30, 2011	23.91	23.96	23.37	23.61	734,803	-0.12(-0.51%)
Dec 29, 2011	23.59	23.91	23.09	23.73	831,808	+0.33(+1.41%)
Dec 28, 2011	23.71	23.71	23.29	23.40	823,617	-0.28(-1.19%)
Dec 27, 2011	23.50	23.75	23.31	23.68	516,334	+0.13(+0.55%)
Dec 23, 2011	23.26	23.57	23.23	23.55	652,348	+0.71(+3.10%)
Dec 21, 2011	22.39	22.93	22.32	22.85	1,024,710	+0.49(+2.20%)
Dec 20, 2011	22.01	22.45	21.90	22.35	851,661	+0.71(+3.27%)
Dec 19, 2011	22.04	22.38	21.62	21.65	940,709	-0.27(-1.21%)
Dec 16, 2011	22.64	22.65	21.87	21.91	2,346,652	-0.60(-2.68%)
Dec 15, 2011	22.26	22.92	22.20	22.52	1,317,449	+0.59(+2.68%)
Dec 14, 2011	22.05	22.15	21.84	21.93	1,086,999	-0.30(-1.34%)
Dec 13, 2011	22.76	22.98	22.18	22.23	918,762	-0.45(-1.99%)
Dec 12, 2011	22.54	22.69	22.35	22.68	691,132	-0.07(-0.32%)
Dec 09, 2011	22.60	22.97	22.52	22.75	721,416	+0.25(+1.11%)
Dec 08, 2011	22.93	23.16	22.45	22.50	847,850	-0.52(-2.27%)
Dec 07, 2011	22.79	23.22	22.59	23.02	1,177,005	+0.06(+0.28%)
Dec 06, 2011	22.89	23.14	22.39	22.96	1,201,370	-0.35(-1.52%)
Dec 05, 2011	23.55	23.72	23.13	23.31	827,671	+0.14(+0.63%)
Dec 02, 2011	23.26	23.41	23.05	23.17	597,130	+0.22(+0.95%)
Dec 01, 2011	22.71	23.13	22.60	22.95	1,053,160	+0.14(+0.60%)
Nov 30, 2011	22.68	22.81	22.35	22.81	1,285,138	+0.89(+4.07%)
Nov 29, 2011	21.92	22.52	21.71	21.92	1,762,982	+0.20(+0.93%)
Nov 28, 2011	21.46	21.82	21.36	21.72	748,366	+0.77(+3.69%)
Nov 25, 2011	20.95	21.41	20.94	20.95	401,151	-0.08(-0.38%)
Nov 23, 2011	21.25	21.60	20.97	21.03	1,160,498	-0.45(-2.10%)
Nov 22, 2011	21.16	21.70	21.05	21.48	1,170,941	+0.28(+1.33%)
Nov 21, 2011	21.17	21.29	20.76	21.20	1,123,355	-0.32(-1.50%)
Nov 18, 2011	21.27	21.57	20.97	21.52	942,481	+0.25(+1.17%)
Nov 17, 2011	21.95	21.95	21.12	21.27	1,216,502	-0.31(-1.45%)
Nov 16, 2011	21.90	22.11	21.51	21.58	777,929	-0.53(-2.40%)
Nov 15, 2011	21.82	22.24	21.56	22.11	849,050	+0.19(+0.88%)
Nov 14, 2011	22.03	22.19	21.82	21.92	962,358	-0.27(-1.23%)
Nov 11, 2011	21.79	22.40	21.78	22.19	714,089	+0.60(+2.76%)
Nov 10, 2011	21.86	21.93	21.40	21.60	729,385	+0.08(+0.37%)
Nov 09, 2011	21.82	22.23	21.47	21.52	1,284,446	-0.83(-3.71%)
Nov 08, 2011	21.95	22.40	21.78	22.35	1,101,927	+0.36(+1.65%)
Nov 07, 2011	21.98	22.15	21.56	21.98	1,154,100	-0.02(-0.11%)
Nov 04, 2011	22.11	22.27	21.66	22.01	1,779,417	-0.24(-1.08%)
Nov 03, 2011	22.05	22.40	21.74	22.25	1,530,901	-0.23(-1.00%)
Nov 02, 2011	22.68	22.93	22.09	22.48	1,317,880	+0.06(+0.29%)
Nov 01, 2011	21.74	22.64	21.44	22.41	1,893,589	-0.10(-0.46%)
Oct 31, 2011	22.52	22.97	22.45	22.52	1,237,616	-0.30(-1.30%)
Oct 28, 2011	23.03	23.27	22.59	22.81	633,648	-0.32(-1.39%)
Oct 27, 2011	22.77	23.38	22.46	23.14	2,174,673	+0.90(+4.05%)
Oct 26, 2011	22.70	22.98	21.86	22.23	1,765,908	-0.05(-0.22%)
Oct 25, 2011	22.74	22.79	22.21	22.28	1,534,342	-0.52(-2.29%)
Oct 24, 2011	21.85	22.87	21.69	22.81	1,838,211	+0.82(+3.73%)
Oct 21, 2011	21.51	22.00	21.18	21.98	2,044,022	+0.87(+4.11%)
Oct 20, 2011	20.40	21.45	20.29	21.12	3,827,918	+0.16(+0.77%)
Oct 19, 2011	21.82	21.82	20.71	20.96	2,684,654	-0.95(-4.33%)
Oct 18, 2011	21.41	22.02	20.81	21.90	2,976,330	+0.89(+4.25%)
Oct 17, 2011	21.57	21.67	20.93	21.01	1,215,078	-0.72(-3.29%)
Oct 14, 2011	21.96	22.04	21.25	21.73	1,504,369	-0.08(-0.37%)
Oct 13, 2011	21.29	21.89	21.14	21.81	1,233,766	+0.47(+2.22%)
Oct 12, 2011	20.53	21.70	20.53	21.33	1,695,548	+0.13(+0.61%)
Oct 11, 2011	20.97	21.37	20.74	21.20	1,215,030	+0.08(+0.38%)
Oct 10, 2011	20.50	21.14	20.33	21.12	1,189,606	+1.02(+5.08%)
Oct 07, 2011	20.78	20.93	19.96	20.10	1,539,417	-0.68(-3.25%)
Oct 06, 2011	20.47	20.80	20.22	20.78	790,426	+0.33(+1.61%)
Oct 05, 2011	20.10	20.64	19.82	20.45	1,840,570	+0.35(+1.72%)
Oct 04, 2011	19.08	20.14	19.02	20.10	2,139,225	+0.83(+4.30%)
Oct 03, 2011	19.60	19.93	19.06	19.27	3,407,474	-0.55(-2.80%)
Sep 30, 2011	20.38	20.86	19.80	19.83	1,676,385	-0.87(-4.20%)
Sep 29, 2011	21.04	21.33	19.97	20.70	1,520,810	-0.07(-0.35%)
Sep 28, 2011	22.05	22.12	20.67	20.77	2,213,259	-1.24(-5.63%)
Sep 27, 2011	22.44	22.68	21.85	22.01	1,111,382	+0.05(+0.22%)
Sep 26, 2011	21.45	22.12	21.01	21.96	1,617,415	+0.65(+3.06%)
Sep 23, 2011	20.41	21.49	20.34	21.31	1,668,970	+0.87(+4.25%)
Sep 22, 2011	20.08	20.54	19.96	20.44	2,012,846	-0.14(-0.66%)
Sep 21, 2011	21.24	21.43	20.54	20.58	1,387,556	-0.54(-2.55%)
Sep 20, 2011	22.05	22.23	21.11	21.12	1,501,464	-0.88(-4.02%)
Sep 19, 2011	21.58	22.11	21.51	22.00	1,244,897	-0.07(-0.33%)
Sep 16, 2011	22.09	22.48	21.98	22.07	1,230,417	+0.08(+0.37%)
Sep 15, 2011	22.11	22.35	21.75	21.99	1,468,291	+0.11(+0.51%)
Sep 14, 2011	21.54	22.24	21.35	21.88	1,813,886	+0.55(+2.56%)
Sep 13, 2011	21.03	21.53	20.83	21.33	1,163,726	+0.31(+1.45%)
Sep 12, 2011	20.33	21.04	20.33	21.03	1,267,036	+0.43(+2.11%)
Sep 09, 2011	21.07	21.19	20.29	20.59	1,361,785	-0.76(-3.54%)
Sep 08, 2011	21.32	21.86	21.16	21.35	1,067,823	+0.00(+0.00%)
Sep 07, 2011	20.87	21.55	20.57	21.35	1,939,197	+0.14(+0.68%)
Sep 06, 2011	20.54	21.45	20.52	21.20	1,072,952	-0.01(-0.04%)
Sep 02, 2011	21.42	21.73	21.12	21.21	838,079	-0.54(-2.48%)
Sep 01, 2011	22.15	22.39	21.64	21.75	1,049,495	-0.33(-1.49%)
Aug 31, 2011	22.38	22.78	21.76	22.08	1,223,004	-0.18(-0.80%)
Aug 30, 2011	22.24	22.48	22.00	22.26	1,271,146	-0.19(-0.86%)
Aug 29, 2011	21.72	22.48	21.70	22.45	834,508	+0.90(+4.18%)
Aug 26, 2011	20.82	21.70	20.70	21.55	843,951	+0.53(+2.53%)
Aug 25, 2011	22.35	22.35	20.93	21.02	1,472,668	-1.21(-5.46%)
Aug 24, 2011	22.07	22.36	21.53	22.23	1,049,744	+0.04(+0.18%)
Aug 23, 2011	21.28	22.46	21.16	22.19	1,146,892	+0.96(+4.51%)
Aug 22, 2011	21.38	21.90	21.13	21.24	1,131,618	+0.39(+1.89%)
Aug 19, 2011	20.73	21.74	20.55	20.84	1,329,136	-0.18(-0.88%)
Aug 18, 2011	21.33	21.80	20.83	21.03	2,335,134	-1.01(-4.56%)
Aug 17, 2011	22.05	22.23	21.60	22.03	1,173,464	+0.05(+0.22%)
Aug 16, 2011	22.11	22.19	21.63	21.98	1,225,498	-0.35(-1.58%)
Aug 15, 2011	22.05	22.38	21.88	22.34	1,018,058	+0.50(+2.28%)
Aug 12, 2011	22.20	22.38	21.66	21.84	1,529,337	-0.25(-1.13%)
Aug 11, 2011	20.79	22.32	20.75	22.09	3,310,280	+1.67(+8.20%)
Aug 10, 2011	20.58	21.20	20.16	20.42	1,650,947	-0.45(-2.16%)
Aug 09, 2011	20.63	20.91	19.55	20.87	3,160,131	+0.73(+3.64%)
Aug 08, 2011	20.51	21.20	20.11	20.13	3,708,649	-1.56(-7.19%)
Aug 05, 2011	22.13	22.31	21.08	21.70	2,134,546	-0.01(-0.04%)
Aug 04, 2011	22.55	22.82	21.67	21.70	1,673,336	-1.06(-4.66%)
Aug 03, 2011	22.52	22.79	21.94	22.77	1,988,473	+0.29(+1.29%)
Aug 02, 2011	22.93	23.05	22.43	22.48	1,971,623	-0.68(-2.95%)
Aug 01, 2011	23.44	23.51	22.85	23.16	1,918,743	-0.03(-0.14%)
Jul 29, 2011	23.29	23.50	22.78	23.19	1,221,308	-0.16(-0.69%)
Jul 28, 2011	23.87	24.11	23.29	23.35	1,851,604	-0.39(-1.66%)
Jul 27, 2011	24.49	24.69	23.71	23.75	2,039,426	-1.13(-4.56%)
Jul 26, 2011	24.74	25.37	24.46	24.88	1,424,909	+0.13(+0.52%)
Jul 25, 2011	24.74	25.05	24.55	24.75	1,352,794	-0.10(-0.39%)
Jul 22, 2011	24.90	25.13	24.75	24.85	1,648,673	-0.14(-0.55%)
Jul 21, 2011	25.56	25.76	24.69	24.99	6,132,974	-1.31(-4.99%)
Jul 20, 2011	26.99	27.04	26.12	26.30	2,241,250	-0.74(-2.74%)
Jul 19, 2011	26.59	27.19	26.56	27.04	1,673,071	+0.73(+2.78%)
Jul 18, 2011	26.28	26.71	25.91	26.30	1,635,036	+0.01(+0.03%)
Jul 15, 2011	26.51	26.71	25.91	26.30	1,355,102	-0.01(-0.03%)
Jul 14, 2011	26.88	27.04	26.16	26.30	1,448,366	-0.58(-2.15%)
Jul 13, 2011	26.50	27.14	26.49	26.88	1,165,717	+0.56(+2.11%)
Jul 12, 2011	26.48	26.84	26.30	26.33	944,555	-0.23(-0.88%)
Jul 11, 2011	26.73	26.82	26.36	26.56	1,280,192	-0.39(-1.43%)
Jul 08, 2011	26.76	26.96	26.41	26.95	1,046,513	-0.27(-0.98%)
Jul 07, 2011	26.88	27.41	26.79	27.21	1,338,523	+0.54(+2.02%)
Jul 06, 2011	26.87	26.87	26.34	26.67	732,143	-0.14(-0.54%)
Jul 05, 2011	26.44	26.87	26.17	26.82	1,302,582	+0.41(+1.55%)