Zimmer Holdings (NY: ZBH )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	46.73	47.25	45.76	46.06	1,922,675	-0.88(-1.87%)
Oct 29, 2009	47.99	47.99	46.31	46.94	1,442,552	+0.41(+0.89%)
Oct 28, 2009	47.47	47.56	46.41	46.52	2,255,052	-1.05(-2.21%)
Oct 27, 2009	47.50	48.32	47.49	47.58	2,003,984	+0.04(+0.07%)
Oct 26, 2009	48.28	48.85	47.31	47.54	2,577,879	-0.39(-0.82%)
Oct 23, 2009	48.02	48.14	47.75	47.93	2,552,105	-0.29(-0.60%)
Oct 22, 2009	47.06	48.46	45.78	48.22	4,829,680	+2.46(+5.38%)
Oct 21, 2009	45.48	47.07	45.25	45.76	5,324,779	+1.12(+2.51%)
Oct 20, 2009	44.54	44.67	44.40	44.64	2,233,558	-0.84(-1.85%)
Oct 19, 2009	45.47	45.66	45.25	45.48	2,001,914	-0.01(-0.02%)
Oct 16, 2009	45.46	45.99	45.11	45.49	2,512,440	-0.19(-0.42%)
Oct 15, 2009	45.44	45.87	45.35	45.68	1,472,988	+0.09(+0.19%)
Oct 14, 2009	45.93	46.08	45.07	45.60	3,054,735	-0.17(-0.36%)
Oct 13, 2009	46.02	46.14	45.60	45.76	2,136,199	-0.23(-0.50%)
Oct 12, 2009	46.00	46.04	45.72	45.99	1,505,247	+0.10(+0.21%)
Oct 09, 2009	44.77	45.98	44.34	45.89	2,798,300	+0.33(+0.73%)
Oct 08, 2009	45.40	45.97	45.26	45.56	4,670,738	+0.35(+0.78%)
Oct 07, 2009	44.89	45.31	44.86	45.21	2,608,780	+0.13(+0.29%)
Oct 06, 2009	44.34	45.14	43.05	45.08	5,152,594	-0.88(-1.91%)
Oct 05, 2009	45.03	46.09	44.92	45.95	2,574,197	+0.83(+1.84%)
Oct 02, 2009	45.90	45.95	45.09	45.12	5,108,001	-1.10(-2.37%)
Oct 01, 2009	46.79	46.84	46.22	46.22	3,946,185	-0.61(-1.31%)
Sep 30, 2009	48.18	48.41	46.62	46.83	3,953,303	-0.13(-0.28%)
Sep 29, 2009	47.19	47.31	46.59	46.96	4,458,391	-0.55(-1.16%)
Sep 28, 2009	46.47	47.79	46.45	47.51	3,250,106	+1.15(+2.48%)
Sep 25, 2009	45.75	46.86	45.63	46.37	4,697,943	+0.71(+1.55%)
Sep 24, 2009	46.28	46.32	45.53	45.66	4,218,978	-0.75(-1.61%)
Sep 23, 2009	46.07	46.61	45.52	46.41	3,720,356	+0.47(+1.02%)
Sep 22, 2009	46.15	46.47	45.71	45.94	2,859,073	-0.22(-0.47%)
Sep 21, 2009	45.17	47.05	45.08	46.16	3,458,988	+1.37(+3.05%)
Sep 18, 2009	44.45	44.91	44.25	44.79	2,130,727	+0.37(+0.83%)
Sep 17, 2009	44.75	44.98	44.14	44.42	2,223,371	-0.15(-0.34%)
Sep 16, 2009	44.59	44.93	44.40	44.57	1,848,310	-0.01(-0.03%)
Sep 15, 2009	44.35	44.83	43.95	44.59	2,152,102	+0.24(+0.53%)
Sep 14, 2009	44.32	44.38	43.66	44.35	1,478,858	+0.03(+0.06%)
Sep 11, 2009	43.74	44.71	43.58	44.32	2,909,985	+0.55(+1.26%)
Sep 10, 2009	43.61	43.77	43.03	43.77	1,319,897	+0.36(+0.83%)
Sep 09, 2009	42.77	44.16	42.77	43.41	2,796,637	+0.53(+1.23%)
Sep 08, 2009	43.05	43.12	42.55	42.89	3,282,991	-0.14(-0.33%)
Sep 04, 2009	41.47	43.76	41.35	43.03	6,016,373	+1.46(+3.52%)
Sep 03, 2009	40.74	41.62	40.46	41.56	2,897,346	+1.05(+2.60%)
Sep 02, 2009	40.65	40.84	40.31	40.51	2,063,041	-0.32(-0.77%)
Sep 01, 2009	41.30	41.73	40.55	40.83	2,590,030	-0.66(-1.58%)
Aug 31, 2009	41.85	42.14	41.17	41.49	2,024,762	-0.53(-1.27%)
Aug 28, 2009	42.70	42.74	41.38	42.02	1,714,299	-0.53(-1.24%)
Aug 27, 2009	42.48	42.62	41.88	42.55	1,741,662	+0.01(+0.02%)
Aug 26, 2009	41.96	42.90	41.90	42.54	2,311,175	+0.36(+0.85%)
Aug 25, 2009	42.01	42.57	41.71	42.18	2,651,892	+0.16(+0.38%)
Aug 24, 2009	42.44	42.93	41.93	42.02	2,485,396	+0.63(+1.52%)
Aug 21, 2009	41.15	41.84	41.02	41.39	2,388,344	+0.47(+1.16%)
Aug 20, 2009	40.11	41.18	39.95	40.92	2,820,779	+0.88(+2.21%)
Aug 19, 2009	39.13	40.17	39.13	40.03	1,285,747	+0.70(+1.78%)
Aug 18, 2009	39.31	39.58	39.02	39.33	1,070,005	+0.06(+0.15%)
Aug 17, 2009	39.31	39.74	39.02	39.27	1,398,277	-0.45(-1.12%)
Aug 14, 2009	39.63	40.15	39.38	39.72	1,381,715	-0.07(-0.18%)
Aug 13, 2009	39.86	39.87	39.09	39.79	2,057,682	-0.07(-0.18%)
Aug 12, 2009	39.56	40.22	39.33	39.86	2,127,613	+0.11(+0.26%)
Aug 11, 2009	40.24	40.51	39.71	39.75	2,359,707	-0.64(-1.58%)
Aug 10, 2009	39.55	40.75	39.44	40.39	2,186,694	+0.70(+1.77%)
Aug 07, 2009	40.62	40.91	39.33	39.69	3,482,513	-0.68(-1.69%)
Aug 06, 2009	40.55	40.56	39.96	40.37	1,257,459	-0.29(-0.71%)
Aug 05, 2009	40.92	40.97	40.21	40.66	1,294,091	-0.06(-0.15%)
Aug 04, 2009	40.57	40.92	40.51	40.72	1,184,172	-0.01(-0.03%)
Aug 03, 2009	41.07	41.07	40.20	40.73	2,486,250	-0.10(-0.24%)
Jul 31, 2009	40.11	41.00	39.91	40.83	2,414,886	+0.83(+2.08%)
Jul 30, 2009	41.12	41.12	39.89	40.00	2,447,262	-0.88(-2.14%)
Jul 29, 2009	40.17	41.18	40.08	40.87	2,826,665	+0.25(+0.60%)
Jul 28, 2009	39.67	40.67	39.44	40.63	3,440,513	+1.02(+2.57%)
Jul 27, 2009	39.22	39.75	38.98	39.61	2,487,204	+0.52(+1.32%)
Jul 24, 2009	38.96	39.18	38.12	39.09	3,536,657	+1.27(+3.36%)
Jul 23, 2009	37.34	39.17	37.47	37.82	7,585,918	+0.48(+1.29%)
Jul 22, 2009	36.77	37.93	36.61	37.34	3,569,564	+0.48(+1.31%)
Jul 21, 2009	36.76	37.23	36.25	36.86	2,154,131	+0.30(+0.81%)
Jul 20, 2009	36.64	36.75	36.19	36.56	1,328,998	+0.14(+0.38%)
Jul 17, 2009	37.08	37.31	36.25	36.42	2,034,657	-0.89(-2.39%)
Jul 16, 2009	36.06	37.46	36.02	37.32	2,261,629	+1.12(+3.10%)
Jul 15, 2009	35.80	36.42	35.76	36.19	2,556,393	+0.53(+1.50%)
Jul 14, 2009	35.43	35.85	34.98	35.66	3,375,704	+0.10(+0.27%)
Jul 13, 2009	34.62	35.89	34.61	35.56	2,856,303	+1.18(+3.44%)
Jul 10, 2009	34.62	34.84	34.01	34.38	2,100,396	-0.46(-1.31%)
Jul 09, 2009	35.28	35.83	34.42	34.84	2,643,651	-0.25(-0.70%)
Jul 08, 2009	34.95	35.29	34.70	35.08	2,870,318	+0.25(+0.73%)
Jul 07, 2009	35.01	35.26	34.75	34.83	2,428,973	-0.46(-1.29%)
Jul 06, 2009	35.18	35.52	34.96	35.28	2,771,414	+0.04(+0.12%)
Jul 02, 2009	36.25	36.68	35.23	35.24	3,077,428	-1.45(-3.94%)
Jul 01, 2009	37.25	37.31	36.61	36.68	2,172,179	-0.64(-1.71%)
Jun 30, 2009	37.58	37.58	37.00	37.32	2,026,875	-0.34(-0.91%)
Jun 29, 2009	37.72	37.81	37.18	37.67	1,098,115	-0.10(-0.26%)
Jun 26, 2009	37.42	37.94	36.76	37.76	4,089,398	+0.16(+0.42%)
Jun 25, 2009	37.86	38.20	37.47	37.60	2,795,604	+1.08(+2.95%)
Jun 24, 2009	37.01	37.20	36.40	36.53	3,836,974	-0.33(-0.90%)
Jun 23, 2009	36.79	37.45	36.68	36.86	1,799,598	+0.08(+0.21%)
Jun 22, 2009	36.85	37.19	36.66	36.78	2,661,027	-0.43(-1.15%)
Jun 19, 2009	36.40	37.46	36.40	37.21	5,114,211	+1.00(+2.76%)
Jun 18, 2009	35.83	36.56	35.61	36.21	4,365,441	+0.37(+1.03%)
Jun 17, 2009	35.64	36.19	35.62	35.84	2,614,755	+0.22(+0.62%)
Jun 16, 2009	35.68	36.19	35.22	35.62	3,095,459	+0.09(+0.25%)
Jun 15, 2009	36.75	36.88	35.41	35.54	2,488,057	-1.67(-4.50%)
Jun 12, 2009	37.28	37.78	36.98	37.21	1,578,753	-0.08(-0.21%)
Jun 11, 2009	36.71	37.70	36.71	37.29	2,091,911	+0.47(+1.29%)
Jun 10, 2009	37.46	37.72	36.64	36.82	2,082,307	-0.33(-0.90%)
Jun 09, 2009	37.66	38.03	37.09	37.15	2,192,918	-0.27(-0.73%)
Jun 08, 2009	37.63	37.82	37.29	37.42	2,707,885	-0.67(-1.77%)
Jun 05, 2009	38.70	39.03	38.03	38.10	1,833,415	-0.59(-1.52%)
Jun 04, 2009	39.54	39.60	38.36	38.68	2,228,811	-0.82(-2.08%)
Jun 03, 2009	39.96	40.13	39.16	39.51	2,422,839	-0.81(-2.02%)
Jun 02, 2009	40.01	40.83	40.01	40.32	1,800,672	+0.27(+0.68%)
Jun 01, 2009	39.31	40.26	39.31	40.05	1,404,570	+1.02(+2.60%)
May 29, 2009	38.59	39.07	38.34	39.03	3,111,182	+0.38(+0.97%)
May 28, 2009	39.59	40.04	38.46	38.66	2,530,674	-0.74(-1.89%)
May 27, 2009	39.51	40.35	39.30	39.40	2,241,747	-0.28(-0.71%)
May 26, 2009	38.62	39.80	38.09	39.68	1,909,796	+0.90(+2.33%)
May 22, 2009	38.73	39.30	38.48	38.78	1,257,015	-0.05(-0.14%)
May 21, 2009	39.33	39.40	38.61	38.83	1,410,803	-0.90(-2.27%)
May 20, 2009	39.91	40.30	39.66	39.73	2,149,601	+0.01(+0.02%)
May 19, 2009	38.82	39.92	38.82	39.73	2,688,649	+0.74(+1.91%)
May 18, 2009	38.39	39.01	38.14	38.98	2,408,636	+0.68(+1.78%)
May 15, 2009	38.24	38.66	37.98	38.30	1,890,219	-0.09(-0.23%)
May 14, 2009	37.71	38.51	37.63	38.38	2,131,014	+0.81(+2.14%)
May 13, 2009	38.45	38.67	37.49	37.58	3,454,047	-1.25(-3.23%)
May 12, 2009	39.65	40.09	38.30	38.83	3,654,991	-0.81(-2.03%)
May 11, 2009	40.03	40.61	39.43	39.64	3,144,825	-1.24(-3.04%)
May 08, 2009	40.86	41.54	40.57	40.88	2,283,855	+0.32(+0.80%)
May 07, 2009	39.44	40.83	38.72	40.56	4,625,438	+1.48(+3.79%)
May 06, 2009	38.50	39.47	38.10	39.08	3,319,277	+0.73(+1.90%)
May 05, 2009	38.41	39.00	38.11	38.35	1,882,263	-0.43(-1.11%)
May 04, 2009	38.22	38.84	37.79	38.78	3,122,962	+1.02(+2.69%)
May 01, 2009	38.48	38.73	37.50	37.76	2,731,258	-0.78(-2.02%)
Apr 30, 2009	39.02	39.48	38.24	38.54	2,520,214	-0.21(-0.54%)
Apr 29, 2009	38.43	39.28	37.95	38.75	1,930,686	+0.76(+2.01%)
Apr 28, 2009	38.26	38.48	37.56	37.99	2,620,500	-0.38(-0.98%)
Apr 27, 2009	38.16	39.00	37.77	38.37	2,391,667	-0.73(-1.86%)
Apr 24, 2009	37.86	39.40	37.72	39.09	3,672,064	+1.65(+4.40%)
Apr 23, 2009	37.07	38.57	36.99	37.45	3,940,658	+0.39(+1.06%)
Apr 22, 2009	36.47	37.69	36.43	37.05	2,486,502	+0.18(+0.48%)
Apr 21, 2009	36.55	37.16	35.94	36.88	2,834,539	+0.14(+0.38%)
Apr 20, 2009	37.20	38.08	36.60	36.74	3,685,920	-0.90(-2.40%)
Apr 17, 2009	36.42	37.79	36.36	37.64	2,754,750	+1.37(+3.77%)
Apr 16, 2009	36.49	36.54	35.77	36.27	2,137,058	+0.17(+0.46%)
Apr 15, 2009	35.79	36.33	35.33	36.11	3,080,578	-0.12(-0.34%)
Apr 14, 2009	34.25	36.41	34.14	36.23	4,440,468	+1.85(+5.38%)
Apr 13, 2009	33.66	34.57	33.50	34.38	1,625,564	+0.40(+1.19%)
Apr 09, 2009	34.60	34.60	33.36	33.98	2,189,614	+0.91(+2.76%)
Apr 08, 2009	33.06	34.21	32.79	33.07	2,325,289	+0.62(+1.92%)
Apr 07, 2009	31.98	32.93	31.85	32.44	1,572,407	+0.00(+0.00%)
Apr 06, 2009	31.68	32.52	31.68	32.44	2,228,853	+0.16(+0.49%)
Apr 03, 2009	33.53	33.62	32.02	32.29	2,669,004	-1.12(-3.36%)
Apr 02, 2009	32.80	33.88	32.53	33.41	2,179,038	+1.10(+3.39%)
Apr 01, 2009	31.83	32.37	30.98	32.31	2,069,969	+0.33(+1.04%)
Mar 31, 2009	32.29	32.55	31.89	31.98	2,693,606	-0.13(-0.41%)
Mar 30, 2009	32.57	32.90	31.71	32.11	2,033,703	-0.77(-2.34%)
Mar 26, 2009	32.30	32.88	31.63	32.88	1,986,282	+0.95(+2.99%)
Mar 25, 2009	31.68	32.58	31.07	31.93	1,989,439	+0.16(+0.50%)
Mar 24, 2009	31.45	32.16	31.31	31.77	1,890,810	-0.04(-0.11%)
Mar 23, 2009	31.16	31.80	31.02	31.80	2,537,058	+1.16(+3.77%)
Mar 20, 2009	30.82	31.49	30.39	30.65	2,562,902	-0.47(-1.52%)
Mar 19, 2009	32.24	32.48	30.67	31.12	2,888,494	-1.21(-3.76%)
Mar 18, 2009	31.75	32.79	31.68	32.34	2,786,377	+0.27(+0.84%)
Mar 17, 2009	32.07	32.45	31.66	32.07	2,375,298	-0.20(-0.62%)
Mar 16, 2009	31.85	33.25	31.84	32.27	2,911,370	+0.31(+0.96%)
Mar 13, 2009	30.96	32.09	30.78	31.96	0	+1.06(+3.43%)
Mar 12, 2009	29.26	31.05	29.06	30.90	3,237,844	+1.53(+5.22%)
Mar 11, 2009	29.45	29.94	28.94	29.37	2,682,162	+0.07(+0.24%)
Mar 10, 2009	28.44	29.43	28.17	29.30	3,785,266	+1.15(+4.08%)
Mar 09, 2009	28.30	29.02	27.89	28.15	3,857,141	-0.46(-1.62%)
Mar 06, 2009	27.76	29.32	26.87	28.62	0	-0.34(-1.18%)
Mar 05, 2009	30.16	30.16	28.75	28.96	4,213,787	-1.82(-5.92%)
Mar 04, 2009	30.39	31.32	29.84	30.78	3,896,712	+1.18(+4.00%)
Mar 02, 2009	30.26	30.29	29.45	29.60	4,772,650	-1.09(-3.54%)
Feb 27, 2009	32.37	33.01	30.67	30.68	0	-1.88(-5.78%)
Feb 26, 2009	34.21	34.45	32.28	32.57	4,613,251	-1.26(-3.73%)
Feb 25, 2009	34.64	34.76	33.71	33.83	3,223,254	-0.98(-2.82%)
Feb 24, 2009	34.73	35.54	34.25	34.81	2,643,408	+0.04(+0.13%)
Feb 23, 2009	35.20	35.59	34.48	34.77	3,181,813	-0.18(-0.53%)
Feb 20, 2009	35.24	35.24	34.40	34.95	3,087,998	-0.50(-1.41%)
Feb 19, 2009	35.32	35.87	34.98	35.45	3,411,493	+0.41(+1.18%)
Feb 18, 2009	34.62	35.20	34.31	35.04	2,343,960	+0.22(+0.63%)
Feb 17, 2009	35.07	35.34	34.63	34.82	2,865,391	-1.16(-3.21%)
Feb 13, 2009	35.92	36.39	35.75	35.98	1,659,073	+0.19(+0.54%)
Feb 12, 2009	35.74	35.83	34.38	35.78	2,813,258	+0.51(+1.44%)
Feb 11, 2009	34.56	35.29	34.39	35.27	2,567,397	+0.81(+2.34%)
Feb 10, 2009	34.86	35.30	33.95	34.47	3,081,582	-0.74(-2.09%)
Feb 09, 2009	35.08	35.30	34.43	35.20	1,917,727	+0.01(+0.03%)
Feb 06, 2009	34.21	35.72	33.30	35.20	3,802,822	+1.25(+3.69%)
Feb 05, 2009	33.30	33.99	32.53	33.94	3,732,363	+0.33(+0.99%)
Feb 04, 2009	32.60	34.01	32.50	33.61	3,546,404	+1.04(+3.20%)
Feb 03, 2009	32.23	32.72	31.59	32.57	3,062,476	+0.60(+1.86%)
Feb 02, 2009	31.80	32.31	31.59	31.97	3,342,169	+0.08(+0.25%)
Jan 30, 2009	33.22	33.29	31.71	31.89	0	-1.24(-3.75%)
Jan 29, 2009	32.56	33.57	31.83	33.14	10,228,404	-4.58(-12.15%)
Jan 28, 2009	38.52	38.87	37.34	37.72	3,556,350	+0.91(+2.48%)
Jan 27, 2009	35.03	37.03	34.82	36.81	4,880,430	+2.06(+5.93%)
Jan 26, 2009	34.50	35.35	34.50	34.75	2,577,878	+0.30(+0.86%)
Jan 23, 2009	34.38	34.85	33.94	34.45	2,652,969	-0.54(-1.55%)
Jan 22, 2009	34.02	35.27	33.87	34.99	3,129,308	+0.41(+1.19%)
Jan 21, 2009	33.90	34.60	33.74	34.58	3,228,486	+0.85(+2.52%)
Jan 20, 2009	35.45	35.74	33.73	33.73	4,654,116	-1.79(-5.03%)
Jan 16, 2009	36.05	36.07	35.20	35.52	3,419,818	-0.14(-0.39%)
Jan 15, 2009	35.46	35.84	34.94	35.66	2,644,300	+0.15(+0.42%)
Jan 14, 2009	35.29	35.91	34.84	35.51	2,436,816	-0.39(-1.10%)
Jan 13, 2009	35.83	37.08	35.74	35.91	3,350,048	-0.08(-0.22%)
Jan 12, 2009	36.70	36.71	35.61	35.98	1,672,564	-0.72(-1.96%)
Jan 09, 2009	36.83	36.95	36.32	36.70	2,278,755	+0.44(+1.21%)
Jan 08, 2009	35.15	36.40	34.60	36.26	2,071,614	+0.95(+2.68%)
Jan 07, 2009	36.26	36.26	35.11	35.32	1,437,702	-1.18(-3.24%)
Jan 06, 2009	36.42	36.67	35.83	36.50	1,786,391	+0.67(+1.86%)
Jan 05, 2009	36.48	36.53	35.67	35.83	1,012,801	-0.75(-2.06%)
Jan 02, 2009	35.78	36.71	34.98	36.59	0	+1.17(+3.32%)
Jan 01, 2009	34.92	35.83	34.65	35.41	0	+0.00(+0.00%)
Dec 31, 2008	34.92	35.83	34.65	35.41	1,368,751	+0.47(+1.35%)
Dec 30, 2008	34.41	34.95	34.17	34.94	1,226,589	+0.68(+1.99%)
Dec 29, 2008	34.93	35.26	33.75	34.26	1,573,185	-0.57(-1.64%)
Dec 26, 2008	34.28	34.94	34.28	34.83	751,643	+0.55(+1.61%)
Dec 24, 2008	34.51	34.51	33.73	34.28	689,631	-0.20(-0.58%)
Dec 23, 2008	35.03	35.29	34.31	34.48	1,346,720	-0.18(-0.53%)
Dec 22, 2008	34.84	35.44	34.00	34.66	1,383,510	-0.19(-0.55%)
Dec 19, 2008	35.54	35.88	34.70	34.85	2,783,228	-0.37(-1.04%)
Dec 18, 2008	35.18	36.23	34.78	35.22	2,170,995	+0.23(+0.65%)
Dec 17, 2008	35.06	35.70	34.73	34.99	1,736,265	-0.81(-2.25%)
Dec 16, 2008	34.27	35.89	34.07	35.80	2,095,069	+1.81(+5.34%)
Dec 15, 2008	34.19	34.41	33.23	33.99	1,638,537	-0.11(-0.31%)
Dec 12, 2008	33.60	35.05	33.37	34.09	1,836,875	-0.43(-1.24%)
Dec 11, 2008	33.79	36.27	33.46	34.52	2,586,634	+0.43(+1.26%)
Dec 10, 2008	33.99	34.87	33.38	34.09	1,131,380	+0.22(+0.65%)
Dec 09, 2008	34.25	34.72	33.61	33.87	1,785,501	-0.95(-2.72%)
Dec 08, 2008	33.44	35.39	33.08	34.82	3,184,239	+1.93(+5.86%)
Dec 05, 2008	32.04	32.89	31.02	32.89	2,429,311	+0.38(+1.16%)
Dec 04, 2008	32.44	33.35	31.45	32.51	4,482,216	+0.30(+0.92%)
Dec 03, 2008	31.25	32.72	30.95	32.22	2,558,843	+0.31(+0.96%)
Dec 02, 2008	31.20	32.11	30.98	31.91	2,061,680	+0.88(+2.85%)
Dec 01, 2008	32.42	32.42	31.00	31.02	2,464,139	-1.67(-5.12%)
Nov 28, 2008	32.23	32.93	31.97	32.70	1,312,208	+0.28(+0.86%)
Nov 26, 2008	32.62	33.22	31.81	32.42	3,182,498	-0.80(-2.40%)
Nov 25, 2008	33.12	33.73	31.14	33.22	4,494,633	-0.68(-2.02%)
Nov 24, 2008	33.03	34.77	32.32	33.90	2,430,284	+1.23(+3.75%)
Nov 21, 2008	31.18	32.83	29.88	32.67	3,279,115	+2.07(+6.76%)
Nov 20, 2008	32.67	33.75	30.37	30.60	3,964,387	-2.23(-6.78%)
Nov 19, 2008	34.72	35.54	32.77	32.83	1,936,988	-2.05(-5.88%)
Nov 18, 2008	34.86	35.85	33.68	34.88	2,159,825	+0.04(+0.10%)
Nov 17, 2008	36.37	36.75	34.83	34.84	1,876,667	-1.95(-5.31%)
Nov 14, 2008	37.74	38.51	36.69	36.80	3,279,409	-1.57(-4.09%)
Nov 13, 2008	36.19	38.39	34.54	38.37	3,784,136	+3.01(+8.50%)
Nov 12, 2008	35.24	35.82	34.63	35.36	2,187,296	-0.32(-0.91%)
Nov 11, 2008	36.55	36.98	35.19	35.69	2,423,905	-1.64(-4.39%)
Nov 10, 2008	39.37	39.78	36.90	37.32	2,327,173	-1.53(-3.95%)
Nov 07, 2008	39.65	39.80	38.45	38.86	2,604,859	-0.56(-1.42%)
Nov 06, 2008	40.15	40.36	38.72	39.42	2,755,902	-0.48(-1.21%)
Nov 05, 2008	40.23	40.78	39.39	39.90	2,396,250	-0.71(-1.75%)
Nov 04, 2008	39.97	41.00	39.87	40.61	1,790,056	+1.04(+2.64%)

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.