DaVita HealthCare Partner (NY: DVA )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	41.49	42.12	41.09	41.77	2,736,510	+0.24(+0.58%)
Jul 28, 2011	41.50	41.73	41.17	41.53	1,967,480	+0.20(+0.50%)
Jul 27, 2011	41.90	41.90	41.27	41.33	1,185,886	-0.76(-1.81%)
Jul 26, 2011	42.23	42.42	41.94	42.09	1,028,744	-0.37(-0.86%)
Jul 25, 2011	42.71	42.86	42.44	42.45	938,752	-0.49(-1.15%)
Jul 22, 2011	43.07	43.07	42.90	42.95	726,224	-0.41(-0.93%)
Jul 21, 2011	43.40	43.89	43.30	43.35	1,309,600	+0.18(+0.42%)
Jul 20, 2011	43.19	43.44	42.90	43.17	652,106	-0.13(-0.31%)
Jul 19, 2011	43.52	43.88	43.10	43.30	1,252,678	+0.38(+0.89%)
Jul 18, 2011	43.48	43.59	42.67	42.92	1,272,452	-0.62(-1.44%)
Jul 15, 2011	43.64	43.78	43.30	43.55	914,242	+0.05(+0.11%)
Jul 14, 2011	43.60	43.90	43.40	43.50	737,028	-0.09(-0.22%)
Jul 13, 2011	43.87	44.13	43.45	43.59	707,996	-0.16(-0.38%)
Jul 12, 2011	43.56	44.06	43.56	43.76	876,014	+0.26(+0.60%)
Jul 11, 2011	43.98	44.09	43.38	43.50	1,135,224	-0.84(-1.88%)
Jul 08, 2011	44.50	44.50	43.95	44.34	904,554	-0.34(-0.77%)
Jul 07, 2011	44.47	44.88	44.29	44.68	1,064,734	+0.43(+0.97%)
Jul 06, 2011	44.04	44.35	43.81	44.25	918,908	+0.23(+0.51%)
Jul 05, 2011	43.76	44.51	43.76	44.02	1,959,464	+0.42(+0.97%)
Jul 01, 2011	43.34	43.73	43.10	43.60	1,688,320	+0.30(+0.68%)
Jun 30, 2011	42.86	43.37	42.86	43.30	1,034,512	+0.53(+1.25%)
Jun 29, 2011	42.90	42.90	42.51	42.77	1,177,256	+0.02(+0.04%)
Jun 28, 2011	42.45	43.05	42.44	42.76	1,528,042	+0.31(+0.73%)
Jun 27, 2011	41.89	42.51	41.69	42.45	1,773,830	+0.47(+1.11%)
Jun 24, 2011	42.17	43.09	41.45	41.98	3,662,720	-0.22(-0.51%)
Jun 23, 2011	42.12	42.35	41.50	42.20	1,515,676	-0.31(-0.74%)
Jun 22, 2011	42.19	42.71	42.16	42.51	1,832,440	+0.14(+0.33%)
Jun 21, 2011	42.67	42.75	42.27	42.37	1,511,058	-0.10(-0.24%)
Jun 20, 2011	42.51	42.52	42.38	42.47	1,819,780	+0.44(+1.03%)
Jun 17, 2011	42.35	42.55	41.97	42.03	1,729,236	-0.08(-0.19%)
Jun 16, 2011	41.77	42.35	41.68	42.12	1,878,940	+0.51(+1.23%)
Jun 15, 2011	41.69	42.03	41.48	41.60	1,057,706	-0.31(-0.74%)
Jun 14, 2011	41.85	41.96	41.52	41.91	1,128,554	+0.32(+0.77%)
Jun 13, 2011	41.62	41.90	41.56	41.59	937,232	+0.08(+0.19%)
Jun 10, 2011	41.86	41.94	41.41	41.52	1,046,278	-0.49(-1.18%)
Jun 09, 2011	41.58	42.23	41.54	42.01	1,145,616	+0.38(+0.91%)
Jun 08, 2011	41.40	41.75	41.26	41.63	1,540,462	+0.28(+0.68%)
Jun 07, 2011	41.54	41.73	41.35	41.35	1,219,118	-0.12(-0.28%)
Jun 06, 2011	41.70	41.72	41.36	41.47	1,157,294	-0.38(-0.92%)
Jun 03, 2011	41.84	42.06	41.52	41.85	1,775,890	+0.02(+0.06%)
May 24, 2011	42.33	42.35	41.83	41.83	1,044,460	-0.42(-0.99%)
May 23, 2011	42.46	42.48	41.69	42.24	1,429,676	-0.57(-1.32%)
May 20, 2011	43.44	43.44	42.64	42.81	1,357,974	-0.53(-1.23%)
May 19, 2011	43.41	43.55	43.15	43.34	879,558	+0.02(+0.05%)
May 18, 2011	43.02	43.48	43.00	43.33	1,110,636	+0.30(+0.71%)
May 17, 2011	42.59	43.08	42.42	43.02	1,435,140	+0.33(+0.76%)
May 16, 2011	42.70	43.02	42.31	42.70	1,002,018	-0.10(-0.23%)
May 13, 2011	43.30	43.34	42.66	42.80	1,433,934	-0.52(-1.19%)
May 12, 2011	42.78	43.41	42.67	43.31	2,450,986	+0.44(+1.01%)
May 11, 2011	42.73	42.97	42.49	42.88	1,382,260	+0.16(+0.36%)
May 10, 2011	42.09	42.88	41.98	42.72	2,966,782	+0.82(+1.96%)
May 09, 2011	42.15	42.28	41.67	41.90	2,532,090	-0.28(-0.66%)
May 06, 2011	42.30	42.75	41.85	42.18	2,187,106	-0.05(-0.13%)
May 05, 2011	42.60	42.85	41.94	42.23	2,733,286	-0.47(-1.09%)
May 04, 2011	42.98	43.13	42.59	42.70	1,994,034	-0.25(-0.58%)
May 03, 2011	44.49	44.50	42.30	42.95	6,721,216	-1.63(-3.67%)
May 02, 2011	44.69	44.71	44.47	44.59	3,609,436	+0.54(+1.23%)
Apr 29, 2011	44.07	44.18	43.91	44.05	1,890,874	-0.05(-0.10%)
Apr 28, 2011	43.92	44.10	43.71	44.09	1,974,660	+0.17(+0.38%)
Apr 27, 2011	44.02	44.08	43.65	43.92	2,242,966	+0.02(+0.03%)
Apr 26, 2011	44.05	44.49	43.84	43.91	1,549,892	-0.08(-0.17%)
Apr 25, 2011	44.02	44.05	43.60	43.98	1,052,856	+0.12(+0.28%)
Apr 21, 2011	43.80	44.06	43.67	43.86	3,080,328	+0.16(+0.38%)
Apr 20, 2011	43.75	44.09	43.51	43.70	1,355,664	+0.31(+0.71%)
Apr 19, 2011	43.08	43.42	42.84	43.38	1,500,586	+0.32(+0.75%)
Apr 18, 2011	43.18	43.25	42.66	43.06	1,202,748	-0.46(-1.06%)
Apr 15, 2011	43.60	43.88	43.37	43.52	1,700,610	+0.05(+0.10%)
Apr 14, 2011	43.17	43.55	42.97	43.48	1,389,076	+0.12(+0.29%)
Apr 13, 2011	43.31	43.49	43.08	43.35	1,399,914	+0.13(+0.30%)
Apr 12, 2011	43.28	43.74	43.08	43.22	1,251,456	-0.09(-0.22%)
Apr 11, 2011	43.24	43.45	42.95	43.31	1,339,268	-0.02(-0.05%)
Apr 08, 2011	43.73	43.89	43.17	43.34	1,121,852	-0.14(-0.33%)
Apr 07, 2011	43.40	43.77	43.25	43.48	1,045,822	+0.01(+0.03%)
Apr 06, 2011	43.25	43.53	43.25	43.47	1,266,408	+0.33(+0.77%)
Apr 05, 2011	43.38	43.42	43.10	43.13	1,519,204	-0.25(-0.58%)
Apr 04, 2011	43.47	44.04	43.10	43.38	2,014,526	+0.12(+0.28%)
Apr 01, 2011	43.03	43.67	42.80	43.27	2,270,398	+0.51(+1.19%)
Mar 31, 2011	41.98	42.95	41.98	42.76	2,098,448	+0.69(+1.64%)
Mar 30, 2011	41.67	42.16	41.49	42.06	1,080,146	+0.56(+1.35%)
Mar 29, 2011	41.34	41.51	41.17	41.51	1,244,348	+0.00(+0.00%)
Mar 28, 2011	41.65	41.88	41.49	41.51	878,044	-0.09(-0.20%)
Mar 25, 2011	41.50	41.85	41.42	41.59	834,212	+0.17(+0.41%)
Mar 24, 2011	41.52	41.52	41.07	41.42	1,351,282	-0.02(-0.04%)
Mar 23, 2011	40.67	41.69	40.62	41.44	2,071,474	+0.62(+1.53%)
Mar 22, 2011	40.15	41.01	39.88	40.81	2,016,462	+0.95(+2.38%)
Mar 21, 2011	39.76	39.86	39.59	39.86	1,422,834	-0.02(-0.06%)
Mar 18, 2011	40.58	40.65	39.79	39.88	2,127,810	-0.40(-0.98%)
Mar 17, 2011	40.27	40.47	39.88	40.28	1,850,190	+0.62(+1.55%)
Mar 16, 2011	40.17	40.35	39.50	39.66	2,031,960	-0.60(-1.49%)
Mar 15, 2011	40.03	40.51	40.03	40.27	2,062,308	-0.52(-1.26%)
Mar 14, 2011	40.72	40.95	40.45	40.78	1,177,188	-0.11(-0.27%)
Mar 11, 2011	40.35	41.06	40.18	40.89	1,635,110	+0.45(+1.10%)
Mar 10, 2011	40.96	40.96	40.30	40.45	1,999,726	-0.71(-1.74%)
Mar 09, 2011	41.50	41.53	41.15	41.16	1,422,132	-0.40(-0.96%)
Mar 08, 2011	41.37	41.85	41.37	41.56	1,491,522	+0.32(+0.78%)
Mar 07, 2011	41.98	42.23	41.00	41.24	1,657,694	-0.64(-1.53%)
Mar 04, 2011	40.46	42.32	40.43	41.88	3,768,250	+1.48(+3.66%)
Mar 03, 2011	40.70	40.80	40.29	40.40	1,282,314	+0.07(+0.19%)
Mar 02, 2011	39.70	40.52	39.58	40.33	1,318,926	+0.56(+1.41%)
Mar 01, 2011	39.76	40.15	39.65	39.77	1,485,350	+0.08(+0.20%)
Feb 28, 2011	39.38	39.69	39.20	39.69	1,803,028	+0.40(+1.01%)
Feb 25, 2011	38.91	39.30	38.88	39.29	910,200	+0.53(+1.37%)
Feb 24, 2011	38.73	39.03	38.54	38.76	1,389,394	-0.05(-0.12%)
Feb 23, 2011	39.19	39.23	38.52	38.80	1,724,672	-0.35(-0.89%)
Feb 22, 2011	39.44	39.75	39.10	39.16	1,322,300	-0.68(-1.71%)
Feb 18, 2011	40.03	40.21	39.72	39.84	1,954,266	-0.19(-0.46%)
Feb 17, 2011	39.83	40.05	39.60	40.02	1,512,002	-0.03(-0.07%)
Feb 16, 2011	39.63	40.16	39.59	40.05	1,821,970	+0.49(+1.25%)
Feb 15, 2011	39.02	39.60	38.75	39.55	1,920,518	+0.27(+0.70%)
Feb 14, 2011	39.23	39.37	38.84	39.28	2,300,764	+0.02(+0.06%)
Feb 11, 2011	38.52	39.85	38.44	39.26	3,085,198	+1.17(+3.07%)
Feb 10, 2011	37.89	38.09	37.72	38.09	1,039,340	+0.09(+0.24%)
Feb 09, 2011	38.25	38.33	37.85	37.99	1,203,198	-0.39(-1.00%)
Feb 08, 2011	38.05	38.38	37.99	38.38	1,129,632	+0.40(+1.05%)
Feb 07, 2011	38.32	38.62	37.92	37.98	1,160,216	-0.30(-0.78%)
Feb 04, 2011	38.11	39.14	38.05	38.28	2,122,590	+0.85(+2.27%)
Feb 03, 2011	37.21	37.59	36.98	37.43	922,454	+0.12(+0.34%)
Feb 02, 2011	37.34	37.45	37.24	37.30	791,414	-0.07(-0.19%)
Feb 01, 2011	37.06	37.70	37.02	37.38	1,567,566	+0.45(+1.22%)
Jan 31, 2011	37.15	37.42	36.78	36.92	1,929,072	-0.22(-0.58%)
Jan 28, 2011	37.66	37.78	36.96	37.14	1,454,138	-0.52(-1.37%)
Jan 27, 2011	36.76	38.05	36.66	37.66	2,636,766	+0.90(+2.45%)
Jan 26, 2011	36.72	36.88	36.48	36.76	1,377,664	+0.04(+0.11%)
Jan 25, 2011	35.41	37.10	35.34	36.72	2,751,838	+1.38(+3.91%)
Jan 24, 2011	35.38	35.59	35.17	35.34	742,820	-0.02(-0.04%)
Jan 21, 2011	35.62	35.70	35.13	35.35	2,194,908	-0.07(-0.20%)
Jan 20, 2011	35.52	35.73	35.26	35.42	1,336,982	-0.14(-0.41%)
Jan 19, 2011	35.48	35.76	35.29	35.56	1,295,766	-0.07(-0.18%)
Jan 18, 2011	35.51	35.70	35.16	35.63	2,846,784	+0.03(+0.07%)
Jan 14, 2011	35.05	35.66	35.02	35.60	2,117,416	+0.50(+1.42%)
Jan 13, 2011	34.85	35.10	34.78	35.10	950,028	+0.25(+0.72%)
Jan 12, 2011	35.06	35.06	34.56	34.85	1,180,380	-0.15(-0.41%)
Jan 11, 2011	34.83	35.21	34.75	35.00	950,962	+0.30(+0.88%)
Jan 10, 2011	34.47	34.73	34.42	34.70	1,217,104	+0.09(+0.25%)
Jan 07, 2011	34.52	34.72	34.07	34.61	1,295,296	+0.08(+0.22%)
Jan 06, 2011	34.72	34.92	34.51	34.53	1,847,198	-0.20(-0.56%)
Jan 05, 2011	35.09	35.15	34.69	34.73	1,959,158	-0.43(-1.22%)
Jan 04, 2011	34.81	35.21	34.55	35.16	2,047,114	+0.50(+1.46%)
Jan 03, 2011	34.94	35.18	34.62	34.66	1,857,600	-0.09(-0.26%)
Dec 31, 2010	34.84	34.96	34.67	34.74	809,380	-0.15(-0.43%)
Dec 30, 2010	34.53	35.01	34.52	34.90	1,060,958	+0.38(+1.09%)
Dec 29, 2010	34.75	34.76	34.52	34.52	1,204,114	-0.21(-0.62%)
Dec 28, 2010	34.77	34.78	34.41	34.73	975,678	-0.03(-0.09%)
Dec 27, 2010	34.71	34.91	34.53	34.77	622,824	+0.05(+0.16%)
Dec 23, 2010	34.92	35.02	34.69	34.71	544,038	-0.31(-0.90%)
Dec 22, 2010	34.64	35.10	34.57	35.02	1,317,756	+0.35(+1.02%)
Dec 21, 2010	34.67	35.06	34.63	34.67	1,878,586	+0.10(+0.29%)
Dec 20, 2010	35.16	35.23	34.43	34.57	1,334,022	-0.44(-1.24%)
Dec 17, 2010	34.77	35.20	34.56	35.01	2,463,298	+0.15(+0.43%)
Dec 16, 2010	35.30	35.36	34.58	34.85	3,123,196	-0.52(-1.46%)
Dec 15, 2010	35.60	36.13	35.30	35.37	1,589,666	-0.28(-0.77%)
Dec 14, 2010	35.25	35.69	35.24	35.65	1,264,866	+0.29(+0.81%)
Dec 13, 2010	35.69	35.83	35.18	35.36	2,002,976	-0.30(-0.84%)
Dec 10, 2010	36.16	36.55	35.62	35.66	2,215,240	-0.14(-0.39%)
Dec 09, 2010	35.87	36.09	35.66	35.80	1,712,090	-0.05(-0.13%)
Dec 08, 2010	36.09	36.20	35.73	35.84	1,872,594	-0.26(-0.72%)
Dec 07, 2010	36.84	36.94	35.98	36.10	2,067,548	-0.60(-1.62%)
Dec 06, 2010	37.05	37.09	36.69	36.70	778,554	-0.34(-0.93%)
Dec 03, 2010	36.96	37.08	36.80	37.05	1,486,020	-0.01(-0.03%)
Dec 02, 2010	37.02	37.25	36.96	37.05	1,522,282	+0.03(+0.09%)
Dec 01, 2010	36.67	37.30	36.67	37.02	1,105,706	+0.67(+1.84%)
Nov 30, 2010	35.98	36.58	35.77	36.35	1,588,940	+0.21(+0.58%)
Nov 29, 2010	36.10	36.34	35.76	36.14	943,646	-0.08(-0.21%)
Nov 26, 2010	36.34	36.47	36.19	36.22	434,238	-0.25(-0.70%)
Nov 24, 2010	36.20	36.47	36.47	36.47	1,893,346	+0.30(+0.82%)
Nov 23, 2010	36.34	36.34	36.02	36.17	1,143,340	-0.47(-1.27%)
Nov 22, 2010	36.51	36.84	36.38	36.64	2,512,626	+0.09(+0.25%)
Nov 19, 2010	36.20	36.75	36.11	36.55	1,538,262	+0.39(+1.08%)
Nov 18, 2010	35.91	36.33	35.82	36.16	2,010,572	+0.48(+1.35%)
Nov 17, 2010	35.59	36.20	35.46	35.68	3,177,200	+0.05(+0.15%)
Nov 16, 2010	35.88	36.15	35.45	35.62	2,360,014	-0.39(-1.08%)
Nov 15, 2010	36.44	36.44	36.01	36.02	1,665,472	-0.43(-1.18%)
Nov 12, 2010	36.70	36.70	36.42	36.45	1,600,438	-0.36(-0.98%)
Nov 11, 2010	35.83	36.84	35.81	36.80	1,626,720	+0.77(+2.14%)
Nov 10, 2010	36.01	36.05	35.56	36.03	1,817,252	-0.02(-0.04%)
Nov 09, 2010	36.01	36.30	35.93	36.05	1,717,860	+0.03(+0.10%)
Nov 08, 2010	35.84	36.10	35.76	36.02	1,153,296	+0.13(+0.36%)
Nov 05, 2010	35.16	36.36	33.34	35.88	2,938,884	-0.28(-0.77%)
Nov 04, 2010	36.17	36.39	35.79	36.16	2,387,914	+0.13(+0.37%)
Nov 03, 2010	36.67	36.78	35.84	36.03	1,476,580	-0.67(-1.83%)
Nov 02, 2010	36.50	36.89	36.41	36.70	1,604,096	+0.37(+1.00%)
Nov 01, 2010	36.03	36.51	36.03	36.34	1,557,264	+0.46(+1.28%)
Oct 29, 2010	35.48	36.17	35.44	35.88	1,311,916	+0.29(+0.81%)
Oct 28, 2010	35.57	35.67	35.34	35.59	1,190,358	+0.18(+0.49%)
Oct 27, 2010	35.44	35.73	35.20	35.41	1,608,196	-0.48(-1.32%)
Oct 25, 2010	36.02	36.18	35.77	35.88	1,198,058	+0.06(+0.17%)
Oct 22, 2010	35.95	36.04	35.77	35.83	1,597,940	-0.13(-0.38%)
Oct 21, 2010	36.07	36.48	35.47	35.96	2,204,244	-0.17(-0.47%)
Oct 20, 2010	35.63	36.23	35.34	36.13	2,019,194	+0.52(+1.45%)
Oct 19, 2010	35.90	36.07	35.45	35.62	1,815,226	-0.60(-1.66%)
Oct 18, 2010	36.10	36.30	35.47	36.22	2,712,246	+0.07(+0.18%)
Oct 15, 2010	36.05	36.25	35.81	36.15	1,730,876	+0.33(+0.92%)
Oct 14, 2010	35.52	36.02	35.40	35.82	1,737,344	+0.41(+1.16%)
Oct 13, 2010	35.45	35.56	35.33	35.41	2,657,178	-0.01(-0.01%)
Oct 12, 2010	35.27	35.73	35.25	35.41	2,778,262	-0.55(-1.53%)
Oct 11, 2010	36.06	36.07	35.61	35.97	2,068,912	-0.10(-0.29%)
Oct 08, 2010	36.07	36.16	35.79	36.07	2,263,426	+0.27(+0.74%)
Oct 07, 2010	34.80	35.96	34.80	35.80	3,964,792	+1.04(+2.99%)
Oct 06, 2010	34.56	34.84	34.50	34.77	2,315,340	+0.16(+0.46%)
Oct 05, 2010	34.43	34.70	34.19	34.60	2,813,616	+0.48(+1.42%)
Oct 04, 2010	34.44	34.44	33.94	34.12	1,810,658	-0.32(-0.91%)
Oct 01, 2010	34.44	34.98	34.30	34.44	2,566,280	-0.08(-0.24%)
Sep 30, 2010	34.51	34.71	34.28	34.52	6,262	+0.04(+0.12%)
Sep 29, 2010	34.20	34.70	34.08	34.48	4,090,404	+0.23(+0.69%)
Sep 28, 2010	33.77	34.27	33.66	34.24	2,274,132	+0.55(+1.63%)
Sep 27, 2010	33.84	33.95	33.68	33.69	1,726,596	-0.12(-0.37%)
Sep 24, 2010	33.42	34.23	33.39	33.81	2,474,448	+0.67(+2.02%)
Sep 23, 2010	32.80	33.55	32.56	33.15	2,198,626	+0.10(+0.30%)
Sep 22, 2010	33.22	33.22	32.88	33.05	1,412,184	-0.23(-0.68%)
Sep 21, 2010	33.06	33.72	32.94	33.27	2,550,148	+0.28(+0.83%)
Sep 20, 2010	32.61	33.09	32.53	32.99	1,048,172	+0.53(+1.63%)
Sep 17, 2010	32.47	32.70	32.30	32.47	1,528,554	-0.16(-0.51%)
Sep 15, 2010	31.68	32.63	31.67	32.63	2,555,014	+1.03(+3.26%)
Sep 14, 2010	32.23	32.38	31.53	31.60	3,421,564	-0.69(-2.14%)
Sep 13, 2010	32.67	32.80	32.12	32.29	1,419,516	-0.23(-0.71%)
Sep 10, 2010	32.45	32.62	32.33	32.52	786,056	+0.07(+0.22%)
Sep 09, 2010	32.59	32.69	32.42	32.45	1,305,440	+0.13(+0.40%)
Sep 08, 2010	32.20	32.42	32.09	32.32	1,143,814	+0.05(+0.17%)
Sep 07, 2010	32.11	32.63	31.91	32.27	220	+0.12(+0.36%)
Sep 03, 2010	32.10	32.25	32.00	32.15	1,934,992	+0.15(+0.48%)
Sep 02, 2010	32.09	32.16	31.71	32.00	2,543,816	+0.05(+0.17%)
Sep 01, 2010	32.52	32.73	31.81	31.94	3,146,030	-0.25(-0.76%)
Aug 31, 2010	32.16	32.52	32.13	32.19	16,520	-0.48(-1.48%)
Aug 30, 2010	32.67	32.90	32.60	32.67	1,714,938	-0.05(-0.15%)
Aug 27, 2010	32.72	32.77	32.09	32.72	1,859,964	+0.67(+2.09%)
Aug 26, 2010	32.51	32.51	31.87	32.05	1,708,302	-0.33(-1.02%)
Aug 25, 2010	31.96	32.62	31.93	32.38	2,140,652	+0.28(+0.87%)
Aug 24, 2010	31.93	32.26	31.82	32.10	276	+0.02(+0.08%)
Aug 23, 2010	32.05	32.30	31.98	32.08	981,222	+0.17(+0.52%)
Aug 20, 2010	31.61	31.98	31.56	31.91	1,026,906	+0.07(+0.24%)
Aug 19, 2010	32.33	32.34	31.60	31.84	276	-0.48(-1.49%)
Aug 18, 2010	32.31	32.45	32.20	32.31	1,408,510	-0.07(-0.20%)
Aug 17, 2010	32.23	32.56	32.23	32.38	1,610,394	+0.23(+0.72%)
Aug 16, 2010	31.84	32.25	31.75	32.15	1,355,616	+0.11(+0.34%)
Aug 13, 2010	32.04	32.14	31.79	32.04	1,305,764	+0.14(+0.45%)
Aug 12, 2010	31.20	31.96	31.11	31.89	1,636,776	+0.37(+1.17%)
Aug 11, 2010	31.44	31.62	31.27	31.52	220	-0.30(-0.94%)
Aug 10, 2010	31.39	31.97	31.39	31.82	1,799,304	+0.02(+0.06%)
Aug 09, 2010	31.84	32.04	31.61	31.80	1,645,610	-0.00(-0.02%)
Aug 06, 2010	31.81	31.87	31.27	31.81	2,025,232	+0.21(+0.68%)
Aug 05, 2010	30.65	31.96	30.65	31.59	3,276,048	+0.79(+2.56%)
Aug 04, 2010	30.66	30.92	30.40	30.80	2,296,864	+0.25(+0.83%)
Aug 03, 2010	29.23	31.22	29.23	30.55	7,352,042	+1.61(+5.54%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.