Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	26.86	26.86	25.99	26.56	7,676,437	-0.28(-1.04%)
May 30, 2012	27.58	27.58	26.49	26.83	10,370,890	-0.98(-3.51%)
May 29, 2012	27.44	28.07	27.44	27.81	4,587,610	+0.46(+1.67%)
May 25, 2012	27.41	27.53	27.22	27.35	4,842,095	-0.05(-0.18%)
May 24, 2012	28.06	28.17	27.04	27.40	8,966,710	-0.53(-1.89%)
May 23, 2012	27.50	28.07	27.27	27.93	6,040,870	+0.15(+0.56%)
May 22, 2012	27.86	28.08	27.58	27.78	5,389,362	-0.07(-0.25%)
May 21, 2012	27.32	28.06	27.09	27.85	7,453,207	+0.66(+2.43%)
May 18, 2012	27.26	27.52	27.07	27.19	11,427,484	+0.08(+0.30%)
May 17, 2012	27.52	27.61	27.07	27.10	8,214,743	-0.42(-1.52%)
May 16, 2012	27.87	28.04	27.50	27.52	7,672,366	-0.38(-1.36%)
May 15, 2012	27.46	28.28	27.45	27.90	9,691,535	+0.53(+1.93%)
May 14, 2012	27.58	27.76	27.35	27.37	7,285,373	-0.57(-2.04%)
May 11, 2012	27.77	28.09	27.58	27.94	9,566,198	+0.11(+0.39%)
May 10, 2012	27.78	27.89	27.35	27.83	11,675,732	+0.21(+0.76%)
May 09, 2012	26.93	27.71	26.71	27.62	11,465,207	+0.13(+0.48%)
May 08, 2012	26.19	27.59	26.06	27.49	31,703,390	+1.82(+7.10%)
May 07, 2012	27.81	27.92	25.39	25.67	83,493,744	-6.09(-19.18%)
May 04, 2012	32.14	32.22	31.70	31.76	7,278,246	-0.65(-2.01%)
May 03, 2012	33.19	33.19	32.35	32.41	5,358,516	-0.80(-2.40%)
May 02, 2012	33.16	33.35	32.96	33.21	3,766,594	-0.25(-0.74%)
May 01, 2012	33.42	33.81	33.22	33.45	2,955,153	+0.02(+0.07%)
Apr 30, 2012	33.68	33.74	33.23	33.43	3,465,331	-0.30(-0.88%)
Apr 27, 2012	33.70	34.02	33.23	33.73	2,648,167	+0.26(+0.79%)
Apr 26, 2012	32.85	33.66	32.72	33.46	4,322,821	+0.59(+1.79%)
Apr 25, 2012	32.92	33.28	32.67	32.88	5,517,658	-0.13(-0.39%)
Apr 24, 2012	32.88	33.40	32.77	33.00	5,301,963	+0.28(+0.86%)
Apr 23, 2012	32.32	32.88	31.90	32.72	7,782,423	+0.07(+0.22%)
Apr 20, 2012	32.92	33.06	32.63	32.65	5,408,327	-0.13(-0.40%)
Apr 19, 2012	33.06	33.34	32.62	32.78	5,658,737	-0.35(-1.06%)
Apr 18, 2012	33.61	33.72	33.03	33.13	4,785,891	-0.72(-2.13%)
Apr 17, 2012	33.37	34.02	33.29	33.85	4,336,043	+0.71(+2.13%)
Apr 16, 2012	33.77	33.93	33.02	33.14	5,959,219	-0.50(-1.49%)
Apr 13, 2012	33.68	34.33	33.37	33.65	13,333,304	-1.35(-3.86%)
Apr 12, 2012	34.54	35.04	34.47	35.00	3,651,316	+0.63(+1.84%)
Apr 11, 2012	34.31	34.84	34.19	34.36	4,065,313	+0.25(+0.73%)
Apr 10, 2012	34.53	34.63	34.03	34.11	5,237,084	-0.50(-1.44%)
Apr 09, 2012	34.69	34.73	34.35	34.61	3,530,980	-0.63(-1.79%)
Apr 05, 2012	34.68	35.25	34.55	35.24	3,390,410	+0.46(+1.32%)
Apr 04, 2012	34.44	34.88	34.36	34.78	3,671,412	-0.01(-0.04%)
Apr 03, 2012	34.95	35.06	34.55	34.79	3,755,855	-0.32(-0.91%)
Apr 02, 2012	34.98	35.49	34.70	35.11	4,279,240	+0.03(+0.08%)
Mar 30, 2012	35.08	35.25	34.64	35.08	3,974,577	+0.30(+0.85%)
Mar 29, 2012	34.64	34.82	34.38	34.79	3,481,014	-0.05(-0.13%)
Mar 28, 2012	35.21	35.21	34.67	34.83	3,458,856	-0.46(-1.30%)
Mar 27, 2012	35.53	35.56	35.26	35.29	3,134,308	-0.12(-0.33%)
Mar 26, 2012	35.00	35.42	34.78	35.41	3,170,782	+0.59(+1.69%)
Mar 23, 2012	34.89	35.10	34.52	34.82	4,103,891	+0.00(+0.01%)
Mar 22, 2012	34.84	34.90	34.53	34.82	4,395,895	-0.26(-0.74%)
Mar 21, 2012	34.52	35.12	34.42	35.08	4,182,161	+0.53(+1.54%)
Mar 20, 2012	34.48	34.58	34.19	34.54	3,334,210	-0.19(-0.55%)
Mar 19, 2012	34.95	35.06	34.62	34.74	2,717,815	-0.33(-0.94%)
Mar 16, 2012	34.91	35.12	34.88	35.06	7,484,990	+0.30(+0.85%)
Mar 15, 2012	34.24	34.81	34.22	34.77	4,370,995	+0.43(+1.26%)
Mar 14, 2012	34.42	34.61	34.18	34.33	4,955,050	-0.15(-0.42%)
Mar 13, 2012	33.28	34.48	33.26	34.48	7,642,417	+1.29(+3.89%)
Mar 12, 2012	33.04	33.27	32.82	33.19	2,510,773	+0.05(+0.14%)
Mar 09, 2012	33.21	33.28	33.02	33.14	3,799,331	-0.07(-0.22%)
Mar 08, 2012	32.60	33.29	32.57	33.22	4,150,981	+0.81(+2.49%)
Mar 07, 2012	32.20	32.50	31.99	32.41	2,676,364	+0.32(+0.99%)
Mar 06, 2012	32.27	32.53	31.99	32.09	4,528,687	-0.48(-1.47%)
Mar 05, 2012	32.37	32.65	32.35	32.57	4,146,921	+0.05(+0.14%)
Mar 02, 2012	32.60	32.66	32.29	32.52	3,170,493	-0.01(-0.04%)